The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	93.570	93.969	90.520	93.340	93.340	391,533
2023-03-10	95.615	95.860	92.889	94.750	94.750	22,957
2023-03-09	99.300	99.947	96.910	98.940	98.940	369,813
2023-03-08	100.37	100.37	98.310	99.100	99.100	507,648
2023-03-07	100.66	100.88	99.332	99.370	99.370	106,093
2023-03-06	101.88	102.67	100.92	102.03	102.03	8,370
2023-03-03	99.615	100.80	98.979	100.12	100.12	11,584
2023-03-02	98.540	98.796	97.480	97.630	97.630	40,226
2023-03-01	99.020	99.590	98.240	98.580	98.580	11,326
2023-02-28	100.19	100.65	99.590	100.16	100.16	12,095
2023-02-27	100.70	101.44	100.44	100.71	100.71	8,249
2023-02-24	99.600	100.39	98.965	100.05	100.05	10,526
2023-02-23	101.63	101.71	99.642	100.39	100.39	14,032
2023-02-22	101.46	102.49	101.24	102.32	102.32	17,328
2023-02-21	105.22	105.22	101.85	102.58	102.58	33,788
2023-02-20	105.00	105.00	105.00	105.00	105.00	14
2023-02-17	105.01	105.44	103.93	104.40	104.40	12,139
2023-02-16	107.77	108.00	107.02	107.31	107.31	3,372
2023-02-15	106.91	108.41	106.85	107.80	107.80	6,571
2023-02-14	106.67	108.36	105.80	107.11	107.11	13,708
2023-02-13	108.07	108.27	106.65	107.57	107.57	20,408
2023-02-10	108.85	113.94	107.23	113.94	113.94	9,862
2023-02-09	111.78	118.60	111.78	113.94	113.94	129,656
2023-02-08	111.75	112.87	110.33	110.62	110.62	187,083
2023-02-07	109.87	111.62	109.07	109.50	109.50	10,203
2023-02-06	109.96	110.39	108.55	109.22	109.22	9,400
2023-02-03	112.10	113.04	110.93	112.32	112.32	13,051
2023-02-02	110.88	113.51	109.71	112.50	112.50	11,632
2023-02-01	108.50	108.89	107.46	108.38	108.38	155,616
2023-01-31	107.66	108.64	107.49	108.23	108.23	624,814
2023-01-30	108.20	108.78	107.76	108.70	108.70	6,688
2023-01-27	109.14	110.24	109.12	109.90	109.90	10,136
2023-01-26	108.12	109.30	107.59	108.04	108.04	6,671
2023-01-25	106.00	107.07	104.19	105.70	105.70	155,550
2023-01-24	104.82	106.71	104.64	106.26	106.26	8,020
2023-01-23	103.48	105.73	103.12	104.69	104.69	32,119
2023-01-20	99.080	102.44	99.080	100.71	100.71	130,768
2023-01-19	97.845	99.410	97.190	97.645	97.645	10,531
2023-01-18	99.910	101.11	98.780	99.610	99.610	27,579
2023-01-17	100.10	100.97	99.010	99.155	99.155	35,450
2023-01-16	99.345	99.345	99.345	99.345	99.345	6
2023-01-13	99.160	99.375	98.070	98.765	98.765	9,899
2023-01-12	98.200	100.61	97.662	99.635	99.635	19,815
2023-01-11	95.915	96.550	95.080	95.830	95.830	21,251
2023-01-10	94.305	95.211	93.905	94.470	94.470	6,400
2023-01-09	94.500	95.695	93.700	95.430	95.430	14,184
2023-01-06	91.920	94.570	90.980	90.980	90.980	43,873
2023-01-05	91.880	91.920	90.655	90.980	90.980	7,875
2023-01-04	89.940	92.669	89.670	91.945	91.945	13,647
2023-01-03	88.850	89.755	87.860	88.490	88.490	14,585
2022-12-30	85.780	86.530	85.285	86.530	86.530	7,033
2022-12-29	85.080	88.229	85.060	87.850	87.850	7,015
2022-12-28	86.070	86.630	84.635	85.655	85.655	7,482
2022-12-23	86.190	87.778	85.970	86.745	86.745	4,806
2022-12-22	86.000	86.296	84.715	85.745	85.745	13,517
2022-12-21	87.020	88.061	86.480	87.740	87.740	1,141,161
2022-12-20	86.190	87.826	85.800	86.040	86.040	13,647
2022-12-19	89.150	89.150	86.010	87.150	87.150	18,751
2022-12-16	90.050	90.960	88.930	89.150	89.150	7,752
2022-12-15	92.670	94.150	90.240	90.625	90.625	402,302

← NewerPage 16 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.