The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	139.43	140.31	138.26	138.67	138.67	3,110
2022-03-24	138.58	139.19	137.55	138.47	138.47	5,314
2022-03-23	139.00	140.11	138.14	139.04	139.04	784,272
2022-03-22	139.62	141.80	139.49	141.26	141.26	5,928
2022-03-21	138.92	139.06	137.20	139.06	139.06	3,462
2022-03-18	139.07	140.68	138.54	140.34	140.34	8,034
2022-03-17	137.59	138.79	136.81	138.32	138.32	3,157
2022-03-16	136.10	138.95	135.23	137.67	137.67	7,268
2022-03-15	129.38	133.99	129.38	133.67	133.67	8,343
2022-03-14	131.15	132.98	128.41	131.16	131.16	1,949
2022-03-11	132.94	136.03	132.88	133.10	133.10	1,989
2022-03-10	131.64	133.94	131.64	132.18	132.18	10,522
2022-03-09	133.96	135.49	133.72	133.96	133.96	3,819
2022-03-08	133.41	135.45	129.47	131.87	131.87	7,304
2022-03-07	140.50	140.72	133.99	136.64	136.64	8,879
2022-03-04	143.50	144.50	139.58	140.23	140.23	25,462
2022-03-03	146.16	148.21	144.65	145.37	145.37	3,889
2022-03-02	148.18	148.43	145.81	147.88	147.88	2,983
2022-03-01	148.46	148.46	143.93	146.14	146.14	353,179
2022-02-28	147.93	149.44	146.57	149.41	149.41	2,574
2022-02-25	149.50	150.11	147.31	149.39	149.39	4,333
2022-02-24	140.00	147.11	140.00	145.11	145.11	44,021
2022-02-23	149.41	149.68	146.82	147.31	147.31	14,509
2022-02-22	150.26	150.78	148.10	149.37	149.37	18,339
2022-02-21	149.08	149.08	149.08	149.08	149.08	1
2022-02-18	153.10	153.57	150.19	151.22	151.22	10,527
2022-02-17	155.46	155.46	152.94	154.41	154.41	7,426
2022-02-16	154.81	155.84	153.84	155.83	155.83	37,868
2022-02-15	153.60	154.75	153.00	153.58	153.58	10,601
2022-02-14	149.42	153.65	149.32	153.28	153.28	17,554
2022-02-11	152.34	154.68	148.86	153.59	153.59	8,328
2022-02-10	158.40	158.40	147.23	153.28	153.28	50,627
2022-02-09	144.44	146.52	143.35	145.19	145.19	15,465
2022-02-08	141.45	142.45	140.79	141.90	141.90	13,317
2022-02-07	143.34	144.17	141.63	142.84	142.84	18,270
2022-02-04	140.59	142.13	139.57	140.28	140.28	9,199
2022-02-03	140.07	141.90	139.21	141.72	141.72	7,028
2022-02-02	144.68	144.68	141.50	141.98	141.98	673,051
2022-02-01	143.47	144.44	142.29	144.00	144.00	16,763
2022-01-31	135.15	142.60	135.15	140.83	140.83	363,801
2022-01-28	135.33	136.79	133.64	135.87	135.87	3,249
2022-01-27	135.29	137.82	134.07	137.16	137.16	6,731
2022-01-26	137.69	138.12	135.67	137.41	137.41	5,856
2022-01-25	135.81	136.45	132.40	134.93	134.93	5,741
2022-01-24	134.95	135.05	129.33	132.70	132.70	37,789
2022-01-21	139.00	142.03	136.70	142.03	142.03	37,229
2022-01-20	150.20	152.43	150.20	151.60	151.60	4,146
2022-01-19	151.14	152.74	150.28	151.36	151.36	11,503
2022-01-18	151.46	153.10	149.97	152.47	152.47	7,556
2022-01-17	152.23	152.23	152.23	152.23	152.23	4
2022-01-14	152.78	152.78	148.46	149.37	149.37	15,416
2022-01-13	158.00	158.46	156.08	158.01	158.01	7,546
2022-01-12	158.43	158.91	156.35	157.70	157.70	4,393
2022-01-11	156.51	158.17	156.00	157.00	157.00	4,081
2022-01-10	157.40	158.15	154.67	156.39	156.39	8,504
2022-01-07	158.47	159.25	156.55	157.83	157.83	9,590
2022-01-06	156.85	157.54	153.72	156.29	156.29	10,013
2022-01-05	156.23	159.34	156.23	158.28	158.28	4,667
2022-01-04	157.91	160.10	156.42	157.27	157.27	9,392
2021-12-31	156.00	156.25	155.42	155.68	155.68	494

← NewerPage 20 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.