The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	88.820	90.010	86.830	86.850	86.192	17,182
2026-02-02	94.430	99.490	88.030	91.630	90.936	25,524
2026-01-30	92.780	94.390	92.710	94.060	93.348	1,257
2026-01-29	91.480	92.900	91.000	92.680	91.978	674
2026-01-28	91.740	92.680	91.740	91.750	91.055	1,283
2026-01-27	93.790	93.940	92.320	92.360	91.661	814
2026-01-26	93.760	94.450	93.470	93.770	93.060	813
2026-01-23	96.480	96.480	94.650	94.890	94.171	968
2026-01-22	96.680	97.300	96.460	96.830	96.097	828
2026-01-21	94.440	95.430	93.560	95.430	94.707	2,004
2026-01-20	93.770	94.510	93.000	94.510	93.794	2,101
2026-01-19	94.650	95.500	93.000	93.000	92.296	3,698
2026-01-16	97.820	97.920	96.920	96.970	96.236	1,089
2026-01-15	97.270	98.190	96.690	97.820	97.079	1,753
2026-01-14	96.590	97.320	96.320	96.820	96.087	2,136
2026-01-13	96.780	96.780	95.870	96.130	95.402	1,014
2026-01-12	98.900	98.900	97.120	97.620	96.881	2,038
2026-01-09	97.990	99.000	97.800	98.240	97.496	1,299
2026-01-08	96.730	97.700	96.290	97.480	96.742	1,493
2026-01-07	98.030	98.120	96.970	97.400	96.662	486
2026-01-06	96.860	98.000	96.860	97.540	96.801	461
2026-01-05	95.360	97.560	95.200	97.560	96.821	3,249
2026-01-02	96.990	97.110	95.090	95.440	94.717	2,906
2025-12-30	96.900	97.090	96.880	97.040	96.305	811
2025-12-29	96.270	97.000	96.040	96.890	96.156	1,669
2025-12-23	95.270	95.690	95.030	95.520	94.797	908
2025-12-22	95.010	95.660	94.380	95.350	94.628	3,295
2025-12-19	95.560	96.500	95.020	96.340	95.610	1,137
2025-12-18	94.090	95.940	94.090	95.940	95.214	977
2025-12-17	95.530	95.590	94.430	94.750	94.033	1,779
2025-12-16	94.020	95.710	93.760	95.460	94.737	4,097
2025-12-15	94.960	94.960	94.010	94.210	93.497	2,486
2025-12-12	95.550	96.460	95.190	95.210	93.838	2,194
2025-12-11	93.180	95.160	92.150	93.770	92.419	6,135
2025-12-10	91.000	92.800	91.000	92.800	91.463	1,614
2025-12-09	92.740	92.790	91.700	91.920	90.596	2,313
2025-12-08	90.030	91.710	90.030	91.560	90.241	2,359
2025-12-05	90.580	90.900	89.910	90.610	89.305	3,564
2025-12-04	90.820	90.820	89.700	89.920	88.625	1,407
2025-12-03	90.500	90.780	89.770	89.890	88.595	1,549
2025-12-02	91.340	92.400	90.550	90.710	89.403	1,763
2025-12-01	89.950	91.560	89.930	91.540	90.221	2,204
2025-11-28	89.400	90.170	89.270	90.170	88.871	2,180
2025-11-27	89.000	89.780	89.000	89.400	88.112	2,147
2025-11-26	89.700	89.790	89.180	89.590	88.299	2,220
2025-11-25	88.910	89.700	88.270	89.580	88.290	2,799
2025-11-24	91.180	91.180	89.130	89.360	88.073	4,130
2025-11-21	89.050	90.100	88.500	90.100	88.802	3,440
2025-11-20	91.480	91.600	90.440	90.990	89.679	1,967
2025-11-19	91.180	92.860	91.180	91.630	90.310	1,977
2025-11-18	90.830	92.130	90.600	91.420	90.103	1,655
2025-11-17	91.580	92.460	90.730	92.040	90.714	6,837
2025-11-14	92.060	93.270	91.200	91.290	89.975	3,820
2025-11-13	100.38	100.76	90.300	91.070	89.758	15,469
2025-11-12	98.940	100.16	98.940	99.990	98.550	2,812
2025-11-11	96.850	98.330	96.850	98.270	96.854	5,090
2025-11-10	95.860	97.160	95.800	96.410	95.021	2,401
2025-11-07	95.990	95.990	95.120	95.150	93.779	1,329
2025-11-06	95.990	96.740	94.840	94.840	93.474	1,381
2025-11-05	96.410	97.130	96.410	96.740	95.346	846

← NewerPage 4 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.