The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	105.20	106.54	105.16	106.24	104.25	3,251
2025-02-20	106.08	106.54	104.64	104.64	102.68	2,395
2025-02-19	104.94	107.34	104.64	107.12	105.12	6,127
2025-02-18	105.26	105.90	104.06	104.66	102.70	5,131
2025-02-17	105.32	105.74	104.66	104.74	102.78	1,664
2025-02-14	103.92	105.02	103.92	104.94	102.98	3,552
2025-02-13	104.56	105.08	104.28	105.02	103.06	3,364
2025-02-12	104.64	105.08	104.34	104.70	102.74	2,152
2025-02-11	105.72	105.88	104.34	104.44	102.49	1,645
2025-02-10	107.12	107.94	105.80	105.80	103.82	3,597
2025-02-07	107.36	108.14	107.36	107.66	105.65	4,223
2025-02-06	106.84	108.48	105.36	106.54	104.55	8,457
2025-02-05	109.02	113.66	106.40	107.48	105.47	59,483
2025-02-04	110.48	110.66	108.84	109.22	107.18	8,488
2025-02-03	108.52	109.92	108.20	109.92	107.87	7,036
2025-01-31	109.80	110.24	108.58	109.08	107.04	2,999
2025-01-30	109.00	110.32	108.88	109.28	107.24	4,069
2025-01-29	107.66	109.48	107.42	109.38	107.34	3,707
2025-01-28	107.70	109.22	107.18	107.32	105.31	3,169
2025-01-27	106.22	108.00	105.74	107.90	105.88	7,357
2025-01-24	106.00	107.50	105.62	107.50	105.49	4,784
2025-01-23	104.32	105.84	104.26	105.76	103.78	5,900
2025-01-22	105.04	105.56	103.84	104.76	102.80	3,485
2025-01-21	103.30	104.42	102.84	104.28	102.33	3,939
2025-01-20	104.38	104.52	103.02	104.02	102.08	3,720
2025-01-17	103.54	104.44	103.36	104.36	102.41	3,191
2025-01-16	105.34	105.58	103.72	103.98	102.04	2,727
2025-01-15	105.06	106.06	104.42	105.62	103.65	5,741
2025-01-14	105.26	105.92	104.94	105.32	103.35	3,300
2025-01-13	105.12	106.18	105.08	105.08	103.12	4,682
2025-01-10	106.90	107.68	105.02	105.80	103.82	3,995
2025-01-09	107.22	107.50	106.04	106.28	104.29	6,262
2025-01-08	108.50	108.50	105.90	105.94	103.96	4,548
2025-01-07	107.78	109.24	106.76	108.12	106.10	6,377
2025-01-06	107.46	108.40	106.78	107.86	105.84	5,241
2025-01-03	107.52	108.26	107.04	108.00	105.98	1,589
2025-01-02	107.30	108.80	107.28	108.38	106.35	5,728
2024-12-30	106.48	106.64	105.82	106.00	104.02	2,311
2024-12-27	107.46	107.68	106.48	106.86	104.86	2,489
2024-12-23	107.78	107.94	106.20	106.58	104.59	2,250
2024-12-20	106.88	107.84	105.80	107.72	105.71	3,992
2024-12-19	107.22	108.48	106.90	108.40	106.37	10,007
2024-12-18	107.94	110.60	107.90	110.14	108.08	5,980
2024-12-17	106.42	108.28	105.64	108.28	106.26	3,156
2024-12-16	107.54	107.80	107.00	107.32	105.31	3,330
2024-12-13	109.30	109.62	108.20	108.58	106.12	4,562
2024-12-12	108.44	109.76	108.44	109.54	107.06	2,337
2024-12-11	108.54	109.98	108.32	108.92	106.45	7,012
2024-12-10	108.50	109.04	108.20	108.86	106.40	3,820
2024-12-09	110.00	110.64	108.26	108.46	106.00	6,014
2024-12-06	109.60	110.94	109.48	110.66	108.15	3,217
2024-12-05	110.78	111.02	109.86	110.00	107.51	3,900
2024-12-04	110.68	111.18	110.22	110.42	107.92	3,832
2024-12-03	112.30	112.30	110.16	110.50	108.00	939
2024-12-02	111.92	113.00	111.80	111.92	109.39	8,815
2024-11-29	111.04	111.80	110.64	111.00	108.49	2,655
2024-11-28	111.00	111.50	110.84	111.28	108.76	1,892
2024-11-27	109.72	110.84	109.18	110.84	108.33	2,438
2024-11-26	110.72	110.90	109.80	110.84	108.33	2,979
2024-11-25	110.80	110.98	110.00	110.34	107.84	4,429

← NewerPage 8 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.