The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	98.750	99.150	98.300	99.150	97.297	2,554
2025-05-20	99.500	100.58	99.500	100.44	98.563	2,864
2025-05-19	100.46	100.46	98.810	99.980	98.111	3,308
2025-05-16	99.620	101.26	99.460	101.26	99.367	3,293
2025-05-15	100.38	100.60	99.900	100.08	98.209	3,721
2025-05-14	99.560	100.10	98.510	100.10	98.229	3,352
2025-05-13	99.020	100.76	98.840	99.550	97.689	3,954
2025-05-12	96.590	99.500	96.350	99.500	97.640	10,615
2025-05-09	93.850	94.060	93.050	93.710	91.959	3,736
2025-05-08	90.690	93.570	90.690	93.250	91.507	11,509
2025-05-07	82.120	90.000	81.630	89.580	87.906	23,267
2025-05-06	81.750	81.750	80.420	81.430	79.908	3,999
2025-05-05	81.390	81.680	78.320	81.620	80.095	9,821
2025-05-02	80.400	81.850	80.260	81.490	79.967	5,080
2025-04-30	80.230	80.810	78.000	79.450	77.965	9,746
2025-04-29	79.220	80.000	78.600	79.620	78.132	4,431
2025-04-28	79.850	80.230	79.190	79.200	77.720	7,528
2025-04-25	80.160	80.160	78.500	78.940	77.465	2,914
2025-04-24	76.440	79.080	76.410	78.850	77.376	4,890
2025-04-23	77.380	78.980	76.810	77.750	76.297	8,032
2025-04-22	75.010	75.010	73.340	74.790	73.392	2,995
2025-04-17	73.580	74.830	73.040	74.580	73.186	5,813
2025-04-16	74.790	75.210	73.190	73.730	72.352	5,442
2025-04-15	75.130	75.850	74.620	75.850	74.432	5,787
2025-04-14	75.340	76.270	74.870	74.900	73.500	8,830
2025-04-11	76.430	76.430	73.520	73.660	72.283	9,875
2025-04-10	84.490	84.490	76.260	76.260	74.835	12,274
2025-04-09	73.070	75.190	72.440	74.300	72.911	14,195
2025-04-08	77.210	79.420	77.170	77.900	76.444	10,347
2025-04-07	73.720	79.100	72.020	76.150	74.727	18,515
2025-04-04	80.210	81.240	77.000	77.490	76.042	15,887
2025-04-03	87.240	87.590	82.110	82.760	81.213	10,532
2025-04-02	90.330	90.540	89.310	90.100	88.416	2,053
2025-04-01	91.450	91.450	89.870	90.480	88.789	2,149
2025-03-31	89.680	90.200	88.820	90.200	88.514	5,070
2025-03-28	93.100	93.210	90.500	90.590	88.897	901
2025-03-27	93.500	93.700	92.490	93.110	91.370	2,527
2025-03-26	94.130	94.830	93.330	93.420	91.674	2,029
2025-03-25	92.660	93.870	92.600	93.330	91.586	2,596
2025-03-24	92.080	92.700	91.660	92.160	90.438	8,048
2025-03-21	91.030	91.950	90.300	91.720	90.006	2,435
2025-03-20	92.500	92.600	91.530	91.530	89.819	2,749
2025-03-19	91.110	92.730	90.950	92.090	90.369	2,170
2025-03-18	90.980	91.080	90.300	90.340	88.652	3,291
2025-03-17	90.780	91.270	90.380	90.970	89.270	1,597
2025-03-14	89.740	90.720	89.330	90.720	89.024	1,755
2025-03-13	90.350	91.040	88.510	88.560	86.905	5,943
2025-03-12	90.260	91.280	88.450	89.850	88.171	6,670
2025-03-11	92.650	93.400	89.690	90.230	88.544	7,464
2025-03-10	96.910	96.910	94.640	94.820	93.048	5,148
2025-03-07	97.380	97.570	95.810	95.810	94.019	4,028
2025-03-06	100.10	100.84	98.940	100.18	98.308	6,464
2025-03-05	102.62	103.06	100.60	100.60	98.720	4,533
2025-03-04	107.70	107.70	103.38	103.38	101.45	5,981
2025-03-03	109.34	110.10	108.70	108.78	106.75	5,758
2025-02-28	106.72	109.00	106.52	108.62	106.59	5,450
2025-02-27	106.98	108.52	106.18	108.34	106.32	1,633
2025-02-26	105.34	107.58	104.86	107.32	105.31	1,963
2025-02-25	105.60	106.34	104.12	104.12	102.17	2,490
2025-02-24	103.42	105.18	103.34	104.82	102.86	4,686

← NewerPage 7 of 22 · 1,278 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.