The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	92.250	92.610	91.800	92.200	92.200	21,239
2023-06-09	92.930	92.930	91.632	92.200	92.200	15,401
2023-06-08	92.495	92.560	91.342	92.200	92.200	765,378
2023-06-07	92.850	93.029	91.889	92.500	92.500	34,713
2023-06-06	91.400	92.490	91.040	92.000	92.000	34,536
2023-06-05	91.100	91.100	89.719	90.400	90.400	20,749
2023-06-02	89.859	91.600	89.670	91.600	91.600	44,470
2023-06-01	88.405	88.859	87.162	88.100	88.100	25,143
2023-05-31	87.429	87.995	87.200	87.200	87.200	16,298
2023-05-30	88.920	88.950	87.042	87.600	87.600	23,934
2023-05-26	88.368	89.201	88.142	88.700	88.700	32,775
2023-05-25	89.090	89.382	87.799	88.000	88.000	32,779
2023-05-24	89.445	89.489	88.451	88.800	88.800	41,471
2023-05-23	91.110	91.919	90.305	91.400	91.400	28,598
2023-05-22	90.990	91.532	89.901	91.000	91.000	45,167
2023-05-19	92.800	92.800	91.411	92.000	92.000	62,205
2023-05-18	92.850	94.239	92.465	94.000	94.000	40,374
2023-05-17	91.050	93.000	90.970	92.200	92.200	36,700
2023-05-16	92.170	92.400	90.792	91.200	91.200	34,296
2023-05-15	91.655	92.355	90.712	92.000	92.000	61,582
2023-05-12	92.270	92.863	91.293	92.000	92.000	58,512
2023-05-11	95.170	95.170	91.880	93.300	93.300	170,455
2023-05-10	102.12	103.21	100.08	101.20	101.20	568,636
2023-05-09	102.82	102.93	102.40	102.75	102.75	14,418
2023-05-05	97.800	100.30	97.800	99.000	99.000	15,705
2023-05-04	99.330	99.340	96.631	97.650	97.650	25,331
2023-05-03	101.06	102.32	100.93	101.20	101.20	15,849
2023-05-02	101.12	102.21	99.659	100.10	100.10	265,549
2023-04-28	99.500	102.44	99.282	101.85	101.85	167,152
2023-04-27	97.200	99.445	96.810	98.750	98.750	12,332
2023-04-26	99.200	99.200	97.440	97.850	97.850	12,199
2023-04-25	99.160	99.513	98.152	99.300	99.300	73,836
2023-04-24	100.16	100.72	98.711	99.200	99.200	13,592
2023-04-21	98.057	99.518	97.728	98.400	98.400	8,636
2023-04-20	97.530	98.531	97.530	97.950	97.950	11,040
2023-04-19	99.505	99.505	98.380	98.750	98.750	15,880
2023-04-18	100.90	101.07	99.641	100.10	100.10	49,504
2023-04-17	99.440	100.34	99.201	100.30	100.30	7,453
2023-04-14	100.68	100.76	98.940	99.200	99.200	24,032
2023-04-13	98.480	100.83	98.480	100.30	100.30	23,218
2023-04-12	100.42	102.14	99.167	99.850	99.850	74,282
2023-04-11	100.98	101.86	100.70	101.20	101.20	18,041
2023-04-06	99.360	100.20	98.572	99.300	99.300	17,635
2023-04-05	99.600	100.13	98.651	99.300	99.300	10,868
2023-04-04	99.760	100.44	98.802	99.300	99.300	243,043
2023-04-03	100.04	100.34	99.399	99.850	99.850	17,614
2023-03-31	98.840	99.491	98.545	99.055	99.055	18,932
2023-03-30	98.810	98.905	97.745	98.080	98.080	40,098
2023-03-29	96.000	96.365	95.370	95.810	95.810	13,303
2023-03-28	95.370	98.140	94.592	95.345	95.345	13,567
2023-03-27	94.660	95.489	94.421	94.685	94.685	14,916
2023-03-24	94.950	94.950	93.100	93.395	93.395	19,117
2023-03-23	95.240	96.930	95.004	96.840	96.840	19,334
2023-03-22	97.540	97.826	95.933	96.065	96.065	15,346
2023-03-21	94.220	96.545	94.220	96.325	96.325	205,593
2023-03-20	93.490	94.890	93.180	93.695	93.695	15,619
2023-03-17	94.290	94.290	92.994	93.345	93.345	78,859
2023-03-16	93.100	94.496	91.980	93.525	93.525	171,260
2023-03-15	91.650	93.360	91.460	92.170	92.170	516,077
2023-03-14	93.970	94.260	92.480	93.760	93.760	9,785

← NewerPage 15 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.