The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	104.51	105.76	102.54	103.38	103.38	5,974
2026-04-22	104.48	106.37	104.01	104.47	104.47	5,988
2026-04-21	106.46	107.25	104.23	104.36	104.36	9,157
2026-04-20	105.15	107.08	104.82	106.76	106.76	9,125
2026-04-17	103.73	106.28	103.00	105.95	105.95	24,230
2026-04-16	102.92	104.46	101.11	103.91	103.91	13,894
2026-04-15	102.86	103.45	101.77	103.14	103.14	12,331
2026-04-14	101.07	102.80	100.00	102.57	102.57	7,443
2026-04-13	99.100	101.32	98.000	101.06	101.06	11,411
2026-04-10	99.640	100.36	97.426	99.230	99.230	9,768
2026-04-09	99.000	99.670	97.680	99.264	99.264	5,870
2026-04-08	97.930	99.070	97.250	99.070	99.070	38,390
2026-04-07	96.100	97.000	95.460	95.510	95.510	9,955
2026-04-02	95.860	96.970	95.000	96.670	96.670	11,137
2026-04-01	96.270	98.315	95.910	96.700	96.700	51,591
2026-03-31	94.200	96.150	94.000	95.940	95.940	15,456
2026-03-30	92.370	95.180	91.750	94.270	94.270	12,393
2026-03-27	95.120	95.500	92.230	92.450	92.450	33,902
2026-03-26	95.640	96.380	94.640	94.710	94.710	19,209
2026-03-25	97.050	98.000	94.500	96.149	96.149	23,423
2026-03-24	97.930	98.490	96.670	97.000	97.000	19,002
2026-03-23	99.180	101.25	98.090	98.347	98.347	46,158
2026-03-20	99.390	100.04	98.182	99.221	99.221	14,260
2026-03-19	99.420	100.71	98.432	99.560	99.560	12,851
2026-03-18	100.47	101.02	99.301	99.600	99.600	5,507
2026-03-17	98.600	100.74	98.000	100.19	100.19	23,141
2026-03-16	99.310	101.00	98.642	98.970	98.970	15,379
2026-03-13	100.00	100.79	99.000	99.860	99.860	37,577
2026-03-12	100.24	101.07	99.380	99.620	99.620	11,234
2026-03-11	101.69	102.00	100.46	100.62	100.62	13,970
2026-03-10	101.40	102.29	100.32	101.45	101.45	18,698
2026-03-09	99.480	101.00	98.490	99.980	99.980	88,163
2026-03-06	102.77	102.80	99.940	100.68	100.68	8,493
2026-03-05	103.04	104.52	101.59	101.88	101.88	65,107
2026-03-04	102.88	103.99	102.73	103.53	103.53	12,117
2026-03-03	103.84	104.30	102.15	104.04	104.04	71,942
2026-03-02	104.53	106.00	102.94	103.74	103.74	12,659
2026-02-27	105.50	105.86	103.99	105.76	105.76	35,970
2026-02-26	104.98	106.75	104.50	105.86	105.86	9,280
2026-02-25	106.15	107.00	104.39	104.98	104.98	12,306
2026-02-24	104.50	107.20	104.14	106.38	106.38	8,629
2026-02-23	105.10	106.32	102.97	103.18	103.18	21,835
2026-02-20	106.08	106.50	104.63	105.61	105.61	7,537
2026-02-19	106.48	107.71	105.49	106.10	106.10	7,359
2026-02-18	105.25	107.72	104.47	107.53	107.53	8,050
2026-02-17	105.52	107.35	104.28	105.61	105.61	17,426
2026-02-13	102.43	105.36	101.25	105.20	105.20	26,483
2026-02-12	108.35	108.65	101.06	102.43	102.43	37,731
2026-02-11	110.07	110.76	108.00	108.83	108.83	7,032
2026-02-10	107.48	111.08	106.12	109.93	109.93	724,111
2026-02-09	108.56	109.00	106.96	107.01	107.01	14,341
2026-02-06	104.55	108.77	104.40	108.18	108.18	11,553
2026-02-05	106.62	108.50	104.81	105.40	105.40	17,914
2026-02-04	104.30	108.49	103.73	108.39	108.39	30,268
2026-02-03	104.71	106.50	102.37	103.27	103.27	57,738
2026-02-02	112.02	118.22	103.75	105.10	105.10	61,095
2026-01-30	110.86	112.75	110.19	112.39	112.39	15,280
2026-01-29	109.56	111.15	108.00	111.09	111.09	68,960
2026-01-28	110.57	111.45	108.60	110.05	110.05	11,801
2026-01-27	111.36	112.00	110.06	110.32	110.32	94,373

← NewerPage 3 of 21 · 1,249 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.