The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	96.570	97.370	96.310	96.980	95.583	3,196
2025-11-03	97.420	98.450	96.890	96.890	95.494	2,847
2025-10-31	96.820	97.310	95.810	97.180	95.780	2,068
2025-10-30	95.420	98.200	94.730	98.200	96.785	1,754
2025-10-29	95.910	96.000	94.980	95.320	93.947	1,393
2025-10-28	96.160	96.460	96.060	96.060	94.676	1,315
2025-10-27	96.540	96.720	96.000	96.310	94.923	2,640
2025-10-24	97.250	97.560	96.500	96.500	95.110	1,167
2025-10-23	97.710	98.420	96.390	96.660	95.268	4,107
2025-10-22	98.350	98.740	98.020	98.020	96.608	1,577
2025-10-21	96.660	98.020	96.000	97.860	96.450	2,938
2025-10-20	95.770	95.770	94.900	95.740	94.361	3,129
2025-10-17	95.110	95.510	92.990	94.960	93.592	4,060
2025-10-16	96.580	96.580	95.000	95.350	93.976	1,728
2025-10-15	95.870	96.720	95.650	96.400	95.011	4,290
2025-10-14	95.170	95.840	94.350	95.590	94.213	3,216
2025-10-13	94.990	97.500	94.850	95.530	94.154	7,666
2025-10-10	96.090	97.390	95.460	95.460	94.085	3,810
2025-10-09	96.460	97.350	95.800	97.000	95.603	2,951
2025-10-08	96.620	97.090	96.460	96.880	95.484	2,362
2025-10-07	96.460	97.060	96.000	96.100	94.716	997
2025-10-06	95.530	97.160	95.380	95.800	94.420	2,867
2025-10-03	95.730	96.270	95.090	95.950	94.568	2,078
2025-10-02	96.230	96.450	94.800	95.400	94.026	2,414
2025-10-01	96.770	98.600	96.440	97.600	96.194	2,223
2025-09-30	97.650	97.870	96.650	96.780	95.386	1,221
2025-09-29	96.980	97.640	95.680	97.570	96.164	1,892
2025-09-26	96.810	97.110	96.650	96.880	95.484	1,377
2025-09-25	96.730	97.660	96.270	97.430	96.026	2,953
2025-09-24	95.270	97.200	95.200	96.720	95.327	2,684
2025-09-23	96.230	96.580	95.500	95.520	94.144	4,210
2025-09-22	95.840	96.240	94.710	96.040	94.656	8,754
2025-09-19	96.960	97.680	95.830	96.060	94.676	1,747
2025-09-18	98.210	98.590	96.920	97.520	96.115	1,328
2025-09-17	97.250	98.060	97.130	98.060	96.647	748
2025-09-16	97.970	98.100	96.960	97.160	95.760	1,282
2025-09-15	98.610	99.350	97.910	98.160	96.746	1,875
2025-09-12	99.680	99.900	98.140	98.870	97.446	2,788
2025-09-11	99.120	99.500	97.820	98.030	96.618	2,615
2025-09-10	100.26	100.74	97.380	98.120	96.707	4,272
2025-09-09	100.98	101.36	100.74	100.92	99.466	537
2025-09-08	100.50	100.88	99.480	100.54	99.092	964
2025-09-05	101.80	102.16	100.38	100.44	98.993	1,105
2025-09-04	100.74	102.08	100.14	101.86	100.39	1,317
2025-09-03	101.04	101.84	99.790	100.30	98.855	2,411
2025-09-02	101.18	101.52	100.00	100.26	98.816	2,283
2025-09-01	100.76	101.52	100.58	101.52	100.06	991
2025-08-29	100.42	101.08	100.26	100.80	99.348	475
2025-08-28	101.42	101.60	99.940	100.60	99.151	657
2025-08-27	101.22	102.06	101.22	101.34	99.880	755
2025-08-26	101.34	101.52	100.88	101.18	99.722	1,615
2025-08-25	101.68	101.70	101.00	101.50	100.04	1,695
2025-08-22	99.960	102.12	99.960	102.02	100.55	1,894
2025-08-21	100.48	100.48	99.560	100.36	98.914	1,836
2025-08-20	99.790	101.00	99.500	99.990	98.550	481
2025-08-19	100.28	100.28	99.330	99.500	98.067	1,384
2025-08-18	98.620	100.18	98.620	99.990	98.550	1,520
2025-08-15	100.14	100.14	99.170	99.560	98.126	1,655
2025-08-14	99.750	100.00	98.350	99.330	97.899	2,868
2025-08-13	97.630	98.800	97.200	98.710	97.288	630

← NewerPage 5 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.