The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	109.20	111.14	108.86	111.14	108.62	10,127
2024-11-21	107.96	110.16	107.90	110.06	107.57	8,595
2024-11-20	106.44	107.42	106.00	107.26	104.83	3,744
2024-11-19	107.02	107.46	104.72	105.86	103.46	8,313
2024-11-18	108.66	109.12	106.94	107.76	105.32	11,054
2024-11-15	102.48	107.62	102.26	107.40	104.97	21,341
2024-11-14	98.040	108.68	96.640	103.90	101.55	81,774
2024-11-13	95.160	96.090	94.740	96.090	93.915	5,773
2024-11-12	94.590	95.310	94.090	94.090	91.960	3,865
2024-11-11	92.700	94.520	92.640	94.020	91.891	4,936
2024-11-08	91.860	92.110	90.790	92.110	90.025	1,660
2024-11-07	91.900	92.040	91.000	92.040	89.956	3,466
2024-11-06	90.550	92.900	90.010	91.840	89.761	7,013
2024-11-05	88.090	88.560	87.400	88.560	86.555	3,630
2024-11-04	87.940	88.130	87.460	87.500	85.519	3,009
2024-11-01	88.560	88.790	87.290	88.730	86.721	3,453
2024-10-31	87.500	88.790	87.250	88.530	86.526	4,428
2024-10-30	88.840	89.160	88.380	88.800	86.790	3,246
2024-10-29	88.730	89.680	88.730	89.130	87.112	4,816
2024-10-28	88.160	88.710	87.940	88.600	86.594	2,815
2024-10-25	88.120	89.290	88.120	88.710	86.702	1,542
2024-10-24	89.150	89.520	88.480	88.480	86.477	1,537
2024-10-23	89.700	90.050	89.500	89.690	87.659	2,155
2024-10-22	89.000	90.000	88.660	89.650	87.620	4,346
2024-10-21	89.600	89.730	89.000	89.000	86.985	2,736
2024-10-18	89.200	89.340	88.590	89.110	87.093	1,369
2024-10-17	88.900	90.000	88.660	89.110	87.093	3,992
2024-10-16	86.860	88.110	86.000	87.810	85.822	9,410
2024-10-15	87.240	87.370	86.580	86.580	84.620	2,515
2024-10-14	86.100	86.970	85.970	86.660	84.698	1,859
2024-10-11	85.200	86.320	84.860	86.160	84.209	2,287
2024-10-10	85.240	85.920	84.920	85.270	83.339	3,017
2024-10-09	84.350	84.760	83.770	84.760	82.841	2,278
2024-10-08	84.010	85.370	83.560	85.090	83.164	13,206
2024-10-07	86.740	86.790	85.000	85.000	83.076	3,044
2024-10-04	84.940	86.430	84.860	85.790	83.848	976
2024-10-03	85.140	85.360	84.520	85.230	83.300	2,554
2024-10-02	85.020	85.580	84.500	85.440	83.506	1,750
2024-10-01	86.310	86.460	84.620	84.620	82.704	14,777
2024-09-30	85.800	87.000	85.690	85.720	83.779	4,553
2024-09-27	85.280	86.730	85.250	86.730	84.766	1,782
2024-09-26	84.240	85.230	84.240	84.790	82.870	2,708
2024-09-25	83.730	83.990	83.520	83.920	82.020	1,408
2024-09-24	83.560	83.930	82.950	83.670	81.776	3,411
2024-09-23	83.930	84.540	82.940	83.420	81.531	1,435
2024-09-20	83.570	84.090	83.310	83.530	81.639	1,886
2024-09-19	84.540	85.570	84.540	84.730	82.812	9,154
2024-09-18	83.570	84.260	83.340	83.610	81.717	1,491
2024-09-17	82.480	83.760	82.480	83.250	81.365	1,725
2024-09-16	81.210	83.000	81.210	82.510	80.642	5,509
2024-09-13	80.680	81.700	80.300	81.590	79.743	3,400
2024-09-12	80.250	80.900	79.890	80.630	78.805	3,485
2024-09-11	80.010	80.160	78.660	78.960	77.172	2,771
2024-09-10	79.990	80.570	79.820	80.440	78.619	4,410
2024-09-09	79.840	80.240	79.500	79.860	78.052	3,134
2024-09-06	79.990	80.220	79.300	79.350	77.554	1,241
2024-09-05	80.400	80.670	80.000	80.010	78.199	11,359
2024-09-04	80.470	81.180	80.150	81.070	79.235	5,009
2024-09-03	81.260	81.840	80.930	81.540	79.694	13,822
2024-09-02	82.080	82.080	80.740	80.990	79.156	8,756

← NewerPage 9 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.