The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	110.70	111.56	109.11	109.91	109.91	8,081
2026-10-15	109.00	111.59	108.35	111.44	111.44	8,277
2026-10-14	107.81	109.38	107.00	108.10	108.10	22,170
2026-10-13	108.94	110.16	107.50	109.13	109.13	31,401
2026-10-12	108.04	108.76	107.50	108.65	108.65	8,715
2026-10-09	106.64	108.00	106.00	107.88	107.88	12,058
2026-10-08	104.80	107.25	103.11	106.75	106.75	19,063
2026-10-07	104.82	104.82	102.66	104.47	104.47	13,549
2026-10-06	102.25	104.31	102.25	103.65	103.65	10,500
2026-10-05	101.28	103.00	101.03	102.89	102.89	17,499
2026-10-02	100.75	102.98	100.75	102.33	102.33	11,001
2026-10-01	106.15	106.35	101.41	101.54	101.54	11,235
2026-09-30	106.01	106.64	104.45	105.35	105.35	11,462
2026-09-29	106.85	106.85	104.31	104.99	104.99	14,773
2026-09-28	106.00	106.89	104.56	105.49	105.49	7,037
2026-09-25	105.70	105.95	104.31	105.41	105.41	50,601
2026-09-24	104.77	105.67	102.19	104.95	104.95	9,417
2026-09-23	105.00	105.00	102.71	103.69	103.69	23,226
2026-09-22	103.00	105.23	103.00	103.70	103.70	10,935
2026-09-21	103.66	104.51	102.00	104.16	104.16	15,757
2026-09-18	105.63	106.36	102.65	102.69	102.69	17,263
2026-09-17	107.00	108.50	105.33	106.10	106.10	5,327
2026-09-16	105.30	108.21	105.30	108.10	108.10	4,376
2026-09-15	107.49	109.00	106.60	107.10	107.10	20,485
2026-09-14	106.31	109.44	105.42	108.89	108.89	19,541
2026-09-11	106.00	107.30	105.00	106.35	106.35	18,105
2026-09-10	105.07	105.23	102.67	104.84	104.84	18,835
2026-09-09	105.22	105.50	102.91	104.67	104.67	4,494
2026-09-08	105.69	105.69	103.73	104.37	104.37	11,049
2026-09-04	107.95	108.09	105.18	106.02	106.02	7,855
2026-09-03	107.90	109.38	106.69	107.71	107.71	6,798
2026-09-02	107.24	108.99	105.22	108.78	108.78	10,966
2026-09-01	108.56	108.95	106.59	106.63	106.63	106,238
2026-08-28	106.00	108.14	106.00	107.70	107.70	16,986
2026-08-27	108.22	109.91	107.17	107.32	107.32	8,262
2026-08-26	112.00	112.00	109.63	109.78	109.78	7,225
2026-08-25	111.00	111.60	109.56	111.41	111.41	24,624
2026-08-24	106.73	111.87	106.68	110.30	110.30	23,518
2026-08-21	107.25	108.50	106.12	107.38	107.38	241,196
2026-08-20	105.98	108.70	105.00	107.35	107.35	10,795
2026-08-19	103.50	107.03	103.00	106.57	106.57	26,126
2026-08-18	103.76	105.63	103.37	104.70	104.70	14,414
2026-08-17	106.85	108.00	104.07	104.27	104.27	9,052
2026-08-14	105.18	106.96	103.47	106.33	106.33	15,624
2026-08-13	103.63	104.90	102.84	104.02	104.02	9,581
2026-08-12	103.75	103.75	102.01	103.11	103.11	14,407
2026-08-11	103.30	104.12	102.43	103.15	103.15	21,181
2026-08-10	105.05	105.30	102.81	103.14	103.14	26,372
2026-08-07	104.05	105.19	102.07	104.88	104.88	121,997
2026-08-06	101.65	104.21	101.27	104.16	104.16	40,964
2026-08-05	99.360	104.00	98.500	101.84	101.84	76,358
2026-08-04	99.000	99.000	97.140	98.500	98.500	45,258
2026-08-03	96.670	99.050	95.660	97.570	97.570	20,236
2026-07-31	96.500	97.000	95.500	96.350	96.350	15,573
2026-07-30	97.500	99.000	94.460	95.960	95.960	16,891
2026-07-29	98.940	99.470	97.560	98.720	98.720	15,761
2026-07-28	96.860	99.090	95.700	99.000	99.000	25,677
2026-07-27	94.990	97.180	94.680	96.690	96.690	11,161
2026-07-24	93.710	96.280	93.000	95.470	95.470	11,797
2026-07-23	95.970	96.450	92.490	93.190	93.190	35,668

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.