The Walt Disney Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	125.50	125.82	122.30	123.68	119.39	6,795
2022-02-02	128.90	128.90	125.50	125.50	121.15	6,142
2022-02-01	127.00	128.26	126.40	128.02	123.58	6,936
2022-01-31	124.12	126.12	123.50	126.02	121.65	5,510
2022-01-28	122.68	122.68	119.56	121.68	117.46	4,319
2022-01-27	118.78	123.36	117.56	123.36	119.09	7,232
2022-01-26	121.18	122.98	120.54	121.46	117.25	9,070
2022-01-25	120.26	121.70	117.68	119.08	114.95	8,587
2022-01-24	121.80	122.40	115.34	115.88	111.87	23,955
2022-01-21	126.10	126.88	120.52	124.10	119.80	25,408
2022-01-20	132.22	134.30	132.22	133.82	129.18	3,929
2022-01-19	132.14	134.32	132.14	132.68	128.08	6,128
2022-01-18	133.38	134.82	130.76	134.16	129.51	7,553
2022-01-17	134.00	134.26	132.80	133.08	128.47	1,918
2022-01-14	136.20	136.20	129.88	130.58	126.06	20,853
2022-01-13	137.30	137.90	137.12	137.36	132.60	3,021
2022-01-12	139.62	139.62	137.02	138.04	133.26	4,650
2022-01-11	137.74	138.92	137.60	138.26	133.47	2,946
2022-01-10	139.90	140.26	137.00	137.74	132.97	8,403
2022-01-07	138.32	139.66	137.92	139.24	134.42	5,742
2022-01-06	137.58	138.68	136.00	138.08	133.30	6,730
2022-01-05	137.98	140.48	137.48	139.52	134.69	3,566
2022-01-04	139.02	142.00	138.82	139.12	134.30	5,747
2022-01-03	136.50	139.44	136.50	138.14	133.35	9,112
2021-12-30	136.98	137.62	136.40	136.72	131.98	3,843
2021-12-29	137.50	138.26	136.40	137.02	132.27	6,977
2021-12-28	134.86	138.34	134.56	137.08	132.33	6,635
2021-12-27	136.48	136.48	134.14	135.42	130.73	8,684
2021-12-23	134.30	135.66	133.64	135.30	130.61	4,623
2021-12-22	134.18	134.32	132.66	134.32	129.67	2,649
2021-12-21	130.70	133.90	129.90	133.66	129.03	5,481
2021-12-20	130.48	131.06	128.76	128.88	124.41	9,075
2021-12-17	131.34	132.66	129.86	132.46	127.87	8,516
2021-12-16	133.32	134.52	132.36	133.54	128.91	4,576
2021-12-15	132.42	132.80	130.94	131.28	126.73	6,118
2021-12-14	132.80	134.78	131.48	133.14	128.53	5,532
2021-12-13	135.98	136.58	132.76	132.84	128.24	5,338
2021-12-10	135.42	137.08	134.00	134.22	129.57	6,790
2021-12-09	135.48	136.56	134.30	136.50	131.77	8,182
2021-12-08	133.78	135.40	133.08	134.36	129.70	19,803
2021-12-07	134.26	136.10	133.70	134.18	129.53	10,233
2021-12-06	130.68	133.54	129.70	133.54	128.91	9,175
2021-12-03	130.80	131.20	128.40	129.48	124.99	6,016
2021-12-02	126.98	129.64	125.48	128.68	124.22	16,798
2021-12-01	128.98	130.74	128.64	129.08	124.61	13,629
2021-11-30	129.62	129.78	127.76	128.20	123.76	8,278
2021-11-29	132.78	132.96	128.16	128.16	123.72	12,716
2021-11-26	131.62	131.84	129.38	130.26	125.75	31,521
2021-11-25	135.22	136.08	134.36	134.36	129.70	2,452
2021-11-24	134.18	135.22	133.14	134.70	130.03	7,038
2021-11-23	136.72	137.28	133.44	133.82	129.18	10,268
2021-11-22	137.02	137.84	135.88	135.96	131.25	11,758
2021-11-19	136.58	138.58	135.40	135.84	131.13	8,824
2021-11-18	139.28	139.44	135.70	136.48	131.75	9,780
2021-11-17	140.78	140.80	139.20	139.72	134.88	4,420
2021-11-16	139.28	141.20	139.20	140.72	135.84	9,838
2021-11-15	139.64	140.40	139.30	139.40	134.57	7,482
2021-11-12	142.58	143.00	139.34	139.34	134.51	10,811
2021-11-11	145.00	145.50	138.26	141.36	136.46	24,432
2021-11-10	151.00	153.08	150.66	152.80	147.51	1,364

← NewerPage 21 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.6671 USD
2025-12-15	0.6671 USD
2025-06-24	0.4448 USD
2024-12-16	0.4448 USD
2024-07-08	0.4003 USD
2024-07-05	0.4500 USD
2023-12-08	0.2669 USD
2019-12-13	0.7828 USD
2019-07-05	0.7828 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.