The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	81.910	82.329	81.350	82.000	82.000	101,958
2023-09-04	81.500	81.500	81.500	81.500	81.500	275
2023-09-01	81.980	82.208	80.620	81.200	81.200	46,765
2023-08-31	84.330	84.630	83.681	84.000	84.000	20,682
2023-08-30	84.340	84.661	83.840	84.400	84.400	66,975
2023-08-29	84.310	84.528	83.730	84.400	84.400	733,413
2023-08-25	83.129	83.590	82.490	83.100	83.100	24,503
2023-08-24	85.600	85.740	82.671	83.100	83.100	63,997
2023-08-23	85.810	86.302	85.658	86.300	86.300	16,697
2023-08-22	85.790	86.009	85.371	85.900	85.900	23,744
2023-08-21	85.880	86.175	85.435	85.500	85.500	24,235
2023-08-18	85.551	86.587	85.400	85.800	85.800	29,347
2023-08-17	86.350	86.926	86.131	86.200	86.200	175,395
2023-08-16	86.000	86.919	86.000	86.400	86.400	25,436
2023-08-15	88.090	88.810	87.232	88.100	88.100	406,338
2023-08-14	88.790	89.295	88.002	88.400	88.400	23,372
2023-08-11	91.631	91.631	88.899	90.100	90.100	58,651
2023-08-10	89.200	91.760	87.751	90.300	90.300	174,965
2023-08-09	89.080	89.150	87.055	87.400	87.400	46,459
2023-08-08	86.970	87.415	86.124	86.700	86.700	36,473
2023-08-07	86.800	87.209	86.000	86.300	86.300	21,993
2023-08-04	86.000	87.088	85.465	86.600	86.600	33,334
2023-08-03	88.070	88.070	85.470	86.000	86.000	387,473
2023-08-02	88.440	89.500	86.732	89.500	89.500	46,131
2023-08-01	89.010	89.722	88.489	89.500	89.500	43,966
2023-07-31	86.430	89.325	86.430	89.100	89.100	76,104
2023-07-28	85.740	86.558	85.498	86.300	86.300	42,504
2023-07-27	86.605	86.880	85.590	86.400	86.400	40,661
2023-07-26	85.730	86.240	85.465	85.700	85.700	20,971
2023-07-25	86.580	87.400	85.183	86.000	86.000	147,489
2023-07-24	87.380	87.928	87.100	87.700	87.700	32,661
2023-07-21	86.200	87.890	85.900	86.700	86.700	31,433
2023-07-20	86.650	87.165	86.058	86.700	86.700	31,902
2023-07-19	86.280	87.880	86.280	87.400	87.400	61,476
2023-07-18	85.800	87.280	85.335	86.200	86.200	51,528
2023-07-17	88.428	88.460	85.610	85.700	85.700	116,963
2023-07-14	90.410	90.909	88.758	89.300	89.300	89,716
2023-07-13	90.500	90.802	89.100	90.600	90.600	27,056
2023-07-12	89.680	90.690	89.602	90.100	90.100	27,182
2023-07-11	88.350	89.580	88.100	89.200	89.200	1,007,491
2023-07-10	88.800	88.800	87.861	88.000	88.000	22,633
2023-07-07	88.980	89.710	88.210	89.300	89.300	153,559
2023-07-06	89.050	89.050	87.785	88.000	88.000	45,076
2023-07-05	90.090	90.390	89.268	90.300	90.300	20,915
2023-07-04	90.700	90.700	90.700	90.700	90.700	27
2023-07-03	89.020	90.932	89.020	90.400	90.400	25,068
2023-06-30	89.270	89.480	88.620	88.900	88.900	37,212
2023-06-29	87.740	89.059	87.341	88.500	88.500	24,345
2023-06-28	89.230	89.300	88.570	88.900	88.900	28,459
2023-06-27	88.710	89.660	88.505	89.300	89.300	29,270
2023-06-26	88.000	89.440	87.908	88.800	88.800	110,828
2023-06-23	88.640	88.640	87.650	87.900	87.900	18,792
2023-06-22	88.466	89.190	88.200	88.500	88.500	13,557
2023-06-21	89.340	89.500	88.130	88.600	88.600	31,567
2023-06-20	90.580	90.750	89.790	89.900	89.900	34,509
2023-06-19	92.830	92.830	91.300	91.300	91.300	150
2023-06-16	92.860	92.918	91.140	91.600	91.600	19,093
2023-06-15	92.138	93.060	91.710	92.500	92.500	18,123
2023-06-14	94.260	94.480	92.380	94.300	94.300	24,897
2023-06-13	94.070	94.400	93.458	94.200	94.200	42,551

← NewerPage 14 of 21 · 1,248 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.