The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	96.210	97.380	95.670	96.385	96.385	12,604
2026-07-21	96.000	97.358	95.800	96.510	96.510	20,101
2026-07-20	97.800	99.500	96.100	96.425	96.425	33,904
2026-07-17	98.930	99.860	97.261	97.430	97.430	19,483
2026-07-16	96.920	99.080	96.610	98.940	98.940	12,297
2026-07-15	95.910	97.930	95.500	97.170	97.170	30,631
2026-07-14	96.400	96.700	95.130	96.500	96.500	16,392
2026-07-13	95.820	97.530	95.000	96.110	96.110	35,291
2026-07-10	96.000	97.160	95.660	96.080	96.080	11,094
2026-07-09	97.200	97.990	94.750	95.940	95.940	11,230
2026-07-08	97.910	98.360	96.500	97.510	97.510	8,896
2026-07-07	98.000	99.000	96.930	97.090	97.090	18,043
2026-07-06	98.670	99.980	97.000	97.410	97.410	16,013
2026-07-02	96.100	98.410	95.660	98.070	98.070	46,263
2026-07-01	96.550	98.160	96.000	96.411	96.411	17,095
2026-06-30	97.970	99.250	95.920	96.450	96.450	25,115
2026-06-29	99.250	100.03	98.380	98.920	98.920	11,026
2026-06-26	98.320	99.820	97.770	98.760	98.760	386,237
2026-06-25	101.20	102.00	98.500	98.500	98.500	41,832
2026-06-24	103.35	104.50	101.74	102.01	102.01	35,560
2026-06-23	102.08	104.13	100.87	103.36	103.36	7,125
2026-06-22	104.00	104.26	101.55	102.07	102.07	18,643
2026-06-18	101.00	104.22	100.62	103.78	103.78	47,199
2026-06-17	101.50	102.30	100.37	101.37	101.37	8,121
2026-06-16	101.62	102.10	100.01	101.12	101.12	15,365
2026-06-15	100.60	102.40	99.890	101.28	101.28	9,332
2026-06-12	100.50	101.78	99.370	100.23	100.23	9,633
2026-06-11	98.780	100.55	98.090	100.23	100.23	6,478
2026-06-10	99.200	100.50	97.880	99.430	99.430	17,167
2026-06-09	99.060	100.09	98.330	99.410	99.410	10,255
2026-06-08	99.550	100.61	98.300	99.230	99.230	12,305
2026-06-05	99.300	100.36	99.010	99.180	99.180	20,186
2026-06-04	99.980	101.49	99.050	99.340	99.340	14,364
2026-06-03	101.39	101.80	99.300	99.720	99.720	28,047
2026-06-02	102.53	102.99	100.10	101.10	101.10	21,945
2026-06-01	101.85	103.33	100.28	102.48	102.48	30,212
2026-05-29	103.54	105.20	102.29	102.55	102.55	22,295
2026-05-28	103.89	105.20	103.00	103.76	103.76	20,884
2026-05-27	103.26	105.24	101.78	103.55	103.55	23,241
2026-05-26	103.62	103.95	101.83	102.94	102.94	9,405
2026-05-22	103.78	105.00	103.11	103.25	103.25	7,962
2026-05-21	103.93	105.00	102.62	104.49	104.49	5,499
2026-05-20	102.31	104.85	101.70	104.42	104.42	6,697
2026-05-19	104.00	105.66	102.10	102.50	102.50	13,102
2026-05-18	102.60	104.72	102.20	104.02	104.02	8,551
2026-05-15	105.05	106.67	102.59	103.20	103.20	7,677
2026-05-14	104.80	106.62	104.61	105.71	105.71	5,715
2026-05-13	106.15	107.00	103.86	104.91	104.91	10,675
2026-05-12	104.79	106.06	103.92	105.47	105.47	13,812
2026-05-11	107.57	108.78	104.57	104.73	104.73	17,271
2026-05-08	108.37	109.98	106.87	108.14	108.14	10,866
2026-05-07	107.95	110.50	107.13	108.26	108.26	22,309
2026-05-06	101.27	109.25	100.25	107.64	107.64	54,578
2026-05-05	101.76	102.33	100.18	101.10	101.10	19,008
2026-05-01	103.75	105.17	103.01	103.30	103.30	6,062
2026-04-30	100.50	103.33	100.31	103.27	103.27	17,477
2026-04-29	101.43	102.13	100.50	100.71	100.71	18,968
2026-04-28	102.50	104.28	100.91	101.67	101.67	13,158
2026-04-27	102.59	104.16	102.00	102.52	102.52	10,430
2026-04-24	103.40	104.70	101.97	102.30	102.30	14,023

← NewerPage 2 of 5 · 246 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.