The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	98.790	100.08	98.310	100.06	100.06	3,030
2026-10-15	97.900	99.530	97.850	99.200	99.200	1,294
2026-10-14	96.770	97.710	96.770	97.260	97.260	1,386
2026-10-13	97.540	98.400	97.270	97.680	97.680	1,165
2026-10-12	96.310	97.010	96.310	97.010	97.010	1,557
2026-10-09	95.190	96.310	95.130	96.160	96.160	2,489
2026-10-08	93.100	94.480	92.990	94.220	94.220	939
2026-10-07	92.580	93.120	92.170	92.650	92.650	1,008
2026-10-06	92.480	92.760	92.280	92.320	92.320	1,241
2026-10-05	91.090	91.570	90.700	91.230	91.230	2,265
2026-10-02	90.420	90.700	90.070	90.680	90.680	814
2026-10-01	93.020	93.160	90.500	90.500	90.500	1,151
2026-09-30	92.990	93.230	92.580	93.160	93.160	1,285
2026-09-29	92.780	93.320	92.570	92.830	92.830	1,357
2026-09-28	93.020	93.750	92.440	92.530	92.530	2,018
2026-09-25	92.670	92.850	91.750	91.750	91.750	494
2026-09-24	90.650	92.880	90.650	92.170	92.170	1,032
2026-09-23	90.960	91.510	90.420	91.010	91.010	2,851
2026-09-22	90.710	91.810	90.400	90.670	90.670	1,359
2026-09-21	89.920	90.660	89.760	90.550	90.550	872
2026-09-18	92.020	92.040	89.840	90.390	90.390	1,374
2026-09-17	93.810	93.980	92.510	92.510	92.510	942
2026-09-16	92.030	93.570	92.000	93.570	93.570	1,537
2026-09-15	93.580	93.850	92.490	93.270	93.270	1,845
2026-09-14	91.980	94.190	91.980	94.090	94.090	1,981
2026-09-11	91.130	92.280	91.130	92.110	92.110	1,889
2026-09-10	89.850	90.340	89.590	90.250	90.250	2,382
2026-09-09	90.510	90.510	88.460	90.010	90.010	527
2026-09-08	89.970	90.300	89.470	89.910	89.910	1,768
2026-09-07	91.000	91.000	89.800	90.300	90.300	1,130
2026-09-04	92.040	92.260	90.550	90.710	90.710	2,319
2026-09-03	92.740	94.000	92.460	92.890	92.890	1,767
2026-09-02	91.660	93.930	91.510	93.820	93.820	2,230
2026-09-01	92.990	93.050	92.460	92.700	92.700	1,066
2026-08-31	93.280	93.280	92.650	92.840	92.840	1,626
2026-08-28	92.000	92.900	91.890	92.830	92.830	1,216
2026-08-27	93.770	93.770	92.400	92.560	92.560	1,946
2026-08-26	95.090	95.700	94.560	94.560	94.560	1,166
2026-08-25	95.020	95.260	94.090	95.260	95.260	2,475
2026-08-24	92.510	95.860	92.300	94.170	94.170	4,410
2026-08-21	91.990	92.800	91.090	92.330	92.330	1,192
2026-08-20	91.610	93.000	91.030	91.980	91.980	1,733
2026-08-19	89.900	91.260	89.410	91.200	91.200	1,504
2026-08-18	89.760	90.440	89.400	90.230	90.230	813
2026-08-17	92.020	92.020	90.470	90.510	90.510	1,349
2026-08-14	90.570	92.050	90.500	92.050	92.050	1,449
2026-08-13	89.720	90.820	89.510	90.120	90.120	2,137
2026-08-12	89.630	89.720	88.460	89.260	89.260	2,166
2026-08-11	89.210	90.140	89.050	89.680	89.680	1,892
2026-08-10	90.860	90.930	89.080	89.280	89.280	573
2026-08-07	90.780	90.870	89.990	90.540	90.540	1,374
2026-08-06	88.370	90.000	88.230	89.880	89.880	13,593
2026-08-05	85.610	89.210	85.610	87.060	87.060	6,472
2026-08-04	85.600	85.600	84.610	85.170	85.170	2,442
2026-08-03	84.060	85.880	83.920	84.940	84.940	1,889
2026-07-31	83.610	84.000	83.250	83.250	83.250	1,117
2026-07-30	85.800	86.200	82.200	82.460	82.460	2,683
2026-07-29	86.660	87.210	86.340	86.980	86.980	1,983
2026-07-28	85.360	86.880	85.250	86.750	86.750	3,088
2026-07-27	83.720	85.360	83.490	85.290	85.290	2,456

Page 1 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.