The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	105.75	107.40	105.35	106.35	106.35	4,040
2022-09-20	109.17	109.17	106.91	107.90	107.90	737,249
2022-09-16	109.47	109.47	106.97	108.12	108.12	5,947
2022-09-15	112.36	114.35	111.23	112.36	112.36	5,408
2022-09-14	111.21	112.66	109.96	111.00	111.00	4,378
2022-09-13	113.12	113.77	111.59	111.71	111.71	5,584
2022-09-12	116.23	117.28	114.88	114.88	114.88	11,154
2022-09-09	113.37	115.29	112.33	114.88	114.88	109,805
2022-09-08	110.95	112.86	110.70	112.59	112.59	4,960
2022-09-07	109.98	112.82	109.22	109.22	109.22	7,494
2022-09-06	111.63	111.63	108.62	109.22	109.22	4,639
2022-09-05	111.08	111.08	111.08	111.08	111.08	4
2022-09-02	113.05	113.78	111.46	113.58	113.58	3,235
2022-09-01	111.47	111.59	110.07	110.60	110.60	8,701
2022-08-31	113.30	113.72	111.93	112.33	112.33	5,123
2022-08-30	114.26	114.47	111.54	112.33	112.33	8,854
2022-08-26	117.51	118.36	114.89	115.43	115.43	12,297
2022-08-25	116.99	117.72	116.29	116.58	116.58	6,635
2022-08-24	114.34	117.13	114.25	116.69	116.69	5,955
2022-08-23	115.93	116.23	114.67	115.05	115.05	7,188
2022-08-22	118.00	118.03	115.71	116.83	116.83	18,222
2022-08-19	121.11	121.40	119.49	119.77	119.77	7,980
2022-08-18	122.87	123.01	121.73	122.82	122.82	4,393
2022-08-17	123.48	124.47	122.80	123.73	123.73	25,473
2022-08-16	125.02	126.41	123.61	125.02	125.02	14,813
2022-08-15	121.14	125.52	121.14	124.22	124.22	22,849
2022-08-12	119.02	121.28	118.78	118.78	118.78	17,524
2022-08-11	122.00	123.21	111.01	111.01	111.01	78,276
2022-08-10	110.92	112.49	109.99	111.01	111.01	11,829
2022-08-09	108.88	108.88	107.08	108.00	108.00	5,132
2022-08-08	108.28	111.20	107.91	110.16	110.16	18,810
2022-08-05	106.56	107.69	105.40	105.43	105.43	2,170
2022-08-04	108.84	109.45	107.75	108.14	108.14	4,725
2022-08-03	105.88	109.69	105.88	108.08	108.08	7,033
2022-08-02	105.61	106.22	105.43	105.77	105.77	4,206
2022-08-01	104.76	106.53	103.96	104.49	104.49	4,930
2022-07-29	104.54	105.96	103.71	104.49	104.49	3,286
2022-07-28	103.00	104.68	102.78	104.30	104.30	3,185
2022-07-27	99.780	101.81	99.780	101.40	101.40	184,699
2022-07-26	102.08	102.14	99.940	100.24	100.24	3,472
2022-07-25	102.72	103.38	101.94	103.24	103.24	4,123
2022-07-22	103.45	104.39	102.34	103.11	103.11	2,241
2022-07-21	102.71	103.99	101.86	103.19	103.19	4,071
2022-07-20	100.04	104.21	100.01	103.42	103.42	7,824
2022-07-19	96.750	99.490	96.750	97.905	97.905	4,848
2022-07-18	96.330	97.171	96.000	96.680	96.680	3,609
2022-07-15	93.110	95.320	92.890	93.905	93.905	10,197
2022-07-14	91.150	91.810	90.270	91.495	91.495	5,426
2022-07-13	92.200	93.070	91.085	92.340	92.340	3,476
2022-07-12	93.570	95.220	93.562	94.915	94.915	135,932
2022-07-11	95.050	95.340	93.615	94.250	94.250	3,088
2022-07-08	96.530	97.100	95.349	97.075	97.075	6,098
2022-07-07	96.990	97.250	95.970	96.480	96.480	2,764
2022-07-06	97.645	98.110	95.520	96.060	96.060	5,521
2022-07-05	94.350	96.240	92.370	94.295	94.295	6,697
2022-07-01	94.220	95.610	94.000	94.725	94.725	4,007
2022-06-30	94.510	95.240	92.630	94.250	94.250	11,001
2022-06-29	95.800	96.135	94.570	94.785	94.785	4,780
2022-06-28	99.410	100.40	96.692	98.395	98.395	27,316
2022-06-27	98.000	98.000	95.870	97.790	97.790	6,763

← NewerPage 18 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.