The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	97.630	98.800	97.200	98.710	97.288	630
2025-08-12	97.100	97.710	96.600	97.630	96.224	887
2025-08-11	96.980	97.150	96.470	96.540	95.149	3,488
2025-08-08	97.350	97.600	96.380	96.630	95.238	2,128
2025-08-07	99.190	99.560	97.130	97.130	95.731	3,057
2025-08-06	104.16	106.54	96.760	98.330	96.913	16,637
2025-08-05	103.98	104.02	101.52	102.06	100.59	3,321
2025-08-04	101.08	103.02	101.06	102.82	101.34	3,734
2025-08-01	103.80	104.00	99.840	100.86	99.407	3,067
2025-07-31	104.08	105.02	103.88	104.16	102.66	4,044
2025-07-30	103.76	104.60	103.50	104.46	102.96	1,264
2025-07-29	104.56	104.78	103.82	103.82	102.32	5,893
2025-07-28	104.04	104.56	103.10	103.54	102.05	1,078
2025-07-25	104.04	104.50	103.16	103.18	101.69	2,947
2025-07-24	103.88	105.30	103.88	104.08	102.58	2,080
2025-07-23	103.54	104.52	102.92	104.52	103.01	2,733
2025-07-22	103.00	103.66	102.84	103.22	101.73	1,436
2025-07-21	103.98	104.40	103.64	103.64	102.15	1,283
2025-07-18	105.14	105.42	103.32	103.76	102.27	2,500
2025-07-17	103.66	105.14	103.22	105.08	103.57	2,390
2025-07-16	102.06	104.04	101.94	101.94	100.47	1,555
2025-07-15	102.86	103.10	102.24	102.60	101.12	1,864
2025-07-14	102.48	103.06	101.94	102.72	101.24	5,264
2025-07-11	103.24	103.72	102.62	102.62	101.14	1,696
2025-07-10	102.72	104.26	102.72	104.12	102.62	2,863
2025-07-09	104.14	104.36	103.42	103.56	102.07	1,786
2025-07-08	104.66	105.66	104.38	104.46	102.96	1,369
2025-07-07	104.72	106.08	104.56	105.22	103.70	2,841
2025-07-04	104.56	104.56	103.52	103.52	102.03	992
2025-07-03	104.08	105.10	104.06	105.04	103.53	2,244
2025-07-02	104.90	105.14	104.30	104.32	102.82	3,065
2025-07-01	105.80	105.80	104.12	104.34	102.84	3,068
2025-06-30	105.58	106.58	105.10	105.26	103.74	6,246
2025-06-27	103.54	104.84	103.54	104.68	103.17	1,414
2025-06-26	102.66	103.18	102.00	102.94	101.46	4,755
2025-06-25	101.70	102.80	101.70	102.28	100.81	1,416
2025-06-24	101.94	102.34	101.54	102.34	100.87	3,689
2025-06-23	101.38	102.48	100.50	100.54	98.661	3,987
2025-06-20	101.48	103.36	101.48	102.46	100.54	7,817
2025-06-19	102.50	102.50	101.08	101.48	99.583	2,907
2025-06-18	101.88	103.22	101.60	101.62	99.721	10,221
2025-06-17	102.92	103.00	102.24	102.78	100.86	1,518
2025-06-16	102.22	103.58	101.54	103.24	101.31	1,831
2025-06-13	101.50	102.36	100.00	102.18	100.27	4,100
2025-06-12	103.34	103.56	102.08	102.32	100.41	2,336
2025-06-11	103.92	104.20	102.84	103.72	101.78	3,265
2025-06-10	101.00	103.32	100.78	103.32	101.39	3,245
2025-06-09	99.880	100.78	99.600	100.32	98.445	1,701
2025-06-06	98.710	100.24	98.540	99.730	97.866	932
2025-06-05	99.410	99.880	98.820	99.440	97.581	3,662
2025-06-04	99.850	100.04	99.130	99.480	97.621	1,437
2025-06-03	98.780	100.46	98.330	100.36	98.484	3,196
2025-06-02	98.920	99.490	98.250	98.460	96.620	1,841
2025-05-30	98.360	99.480	98.180	98.940	97.091	1,653
2025-05-29	100.02	100.34	97.950	97.950	96.119	3,537
2025-05-28	99.280	99.370	98.600	98.600	96.757	2,172
2025-05-27	96.820	99.090	96.820	98.960	97.110	4,146
2025-05-26	96.800	97.320	95.910	97.090	95.275	1,890
2025-05-23	98.230	98.410	96.180	96.860	95.050	5,602
2025-05-22	97.520	98.550	97.220	98.400	96.561	2,585

← NewerPage 6 of 22 · 1,276 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.