The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	95.660	98.540	95.600	97.790	97.790	6,961
2022-06-23	94.110	94.625	92.130	93.405	93.405	5,428
2022-06-22	92.310	94.616	92.310	94.215	94.215	11,044
2022-06-21	94.430	95.110	93.531	94.435	94.435	7,889
2022-06-20	95.515	95.515	95.515	95.515	95.515	1
2022-06-17	94.000	95.885	93.500	94.895	94.895	2,312
2022-06-16	94.050	95.330	93.435	94.485	94.485	9,750
2022-06-15	94.930	96.516	94.600	95.475	95.475	7,686
2022-06-14	95.790	95.860	93.150	94.170	94.170	6,421
2022-06-13	97.200	97.610	94.950	95.700	95.700	8,171
2022-06-10	101.15	101.83	99.735	99.990	99.990	8,482
2022-06-09	106.33	106.80	104.70	105.69	105.69	7,874
2022-06-08	107.48	109.20	107.15	108.06	108.06	13,721
2022-06-07	106.81	107.59	106.02	106.67	106.67	5,808
2022-06-06	109.81	110.15	107.90	108.87	108.87	3,453
2022-06-01	111.20	112.79	108.48	109.14	109.14	135,377
2022-05-31	109.78	110.79	107.95	109.20	109.20	19,184
2022-05-30	111.19	111.19	111.19	111.19	111.19	11
2022-05-27	106.50	108.84	106.50	107.98	107.98	5,554
2022-05-26	104.27	106.09	103.70	105.25	105.25	8,324
2022-05-25	101.91	103.10	100.84	100.84	100.84	4,150
2022-05-24	104.09	104.25	100.14	100.84	100.84	12,298
2022-05-23	103.71	105.04	101.69	103.25	103.25	4,869
2022-05-20	104.01	104.73	100.09	102.27	102.27	7,554
2022-05-19	103.60	105.23	103.03	104.07	104.07	5,990
2022-05-18	107.50	107.54	104.61	105.57	105.57	5,592
2022-05-17	107.77	108.08	106.35	107.21	107.21	5,524
2022-05-16	107.29	107.50	104.98	105.61	105.61	22,511
2022-05-13	105.44	107.58	105.44	107.57	107.57	6,448
2022-05-12	102.80	104.97	99.520	104.08	104.08	22,314
2022-05-11	108.10	109.85	104.95	108.63	108.63	14,074
2022-05-10	109.79	110.60	106.21	106.88	106.88	5,274
2022-05-09	108.11	110.50	107.14	107.36	107.36	10,681
2022-05-06	111.86	111.97	108.35	111.56	111.56	6,271
2022-05-05	114.88	116.19	111.70	112.42	112.42	23,391
2022-05-04	113.50	113.96	112.28	112.52	112.52	2,435
2022-05-03	114.40	114.74	112.78	113.77	113.77	3,293
2022-04-29	115.30	115.88	112.77	114.17	114.17	6,574
2022-04-28	115.32	115.73	112.78	113.60	113.60	13,269
2022-04-27	115.77	116.76	113.41	115.51	115.51	18,348
2022-04-26	118.55	118.55	115.70	116.19	116.19	5,906
2022-04-25	117.64	119.01	116.75	117.54	117.54	11,689
2022-04-22	120.02	121.81	118.66	119.79	119.79	10,728
2022-04-21	126.10	126.35	121.97	124.58	124.58	15,017
2022-04-20	126.05	127.34	124.76	126.16	126.16	36,737
2022-04-19	127.97	133.19	127.83	132.52	132.52	5,238
2022-04-14	132.54	133.49	130.84	131.77	131.77	25,369
2022-04-13	131.01	132.83	130.60	132.61	132.61	2,231
2022-04-12	131.22	133.15	130.79	132.62	132.62	3,942
2022-04-11	130.02	132.43	130.02	130.70	130.70	4,140
2022-04-08	132.00	133.05	130.74	131.92	131.92	3,942
2022-04-07	133.66	133.66	130.09	131.04	131.04	5,954
2022-04-06	135.62	135.62	130.85	131.72	131.72	253,950
2022-04-05	137.75	139.01	135.19	136.30	136.30	5,598
2022-04-04	137.13	139.25	136.50	138.59	138.59	3,047
2022-04-01	137.00	138.02	135.64	138.00	138.00	6,471
2022-03-31	140.79	140.79	138.60	138.80	138.80	3,918
2022-03-30	142.20	143.18	141.00	141.77	141.77	58,294
2022-03-29	141.40	144.30	140.51	142.59	142.59	11,837
2022-03-28	138.92	141.46	136.32	141.46	141.46	6,847

← NewerPage 19 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.