The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	110.82	112.30	110.27	111.54	111.54	32,253
2026-01-23	113.20	114.31	111.01	111.08	111.08	14,816
2026-01-22	113.30	114.31	112.00	113.20	113.20	18,628
2026-01-21	110.40	114.14	109.50	111.98	111.98	17,416
2026-01-20	110.43	113.56	108.00	110.18	110.18	19,539
2026-01-16	113.65	114.31	111.33	111.56	111.56	11,574
2026-01-15	113.39	114.14	112.22	113.65	113.65	13,647
2026-01-14	112.60	113.56	112.28	112.68	112.68	30,680
2026-01-13	112.99	113.43	111.65	112.47	112.47	20,121
2026-01-12	115.16	115.73	112.68	113.05	113.05	12,278
2026-01-09	114.10	115.08	113.27	114.84	114.84	5,260
2026-01-08	112.79	114.92	111.99	114.67	114.67	4,529
2026-01-07	114.23	115.37	113.26	113.51	113.51	12,596
2026-01-06	114.19	114.73	113.08	114.04	114.04	19,279
2026-01-05	111.53	116.01	111.00	115.70	115.70	15,189
2026-01-02	114.04	116.83	111.74	112.16	112.16	7,570
2025-12-31	114.72	115.74	113.58	114.15	114.15	3,123
2025-12-30	114.34	115.28	113.20	115.15	115.15	18,393
2025-12-29	113.55	114.27	113.03	114.19	114.19	7,955
2025-12-24	112.55	114.50	112.01	114.48	114.48	6,255
2025-12-23	112.02	113.07	111.00	113.05	113.05	4,568
2025-12-22	111.56	112.74	110.50	112.21	112.21	9,124
2025-12-19	111.86	113.36	111.25	112.48	112.48	8,493
2025-12-18	110.50	112.76	110.50	111.97	111.97	16,498
2025-12-17	111.67	112.99	110.70	110.88	110.88	7,385
2025-12-16	110.29	112.81	110.17	111.55	111.55	20,369
2025-12-15	111.21	111.58	109.00	110.63	110.63	16,936
2025-12-12	111.83	113.35	111.00	111.57	111.57	22,525
2025-12-11	108.68	111.84	107.87	110.70	110.70	16,862
2025-12-10	106.71	108.74	106.37	108.56	108.56	8,398
2025-12-09	107.58	108.00	106.57	107.40	107.40	12,808
2025-12-08	105.30	107.71	104.71	107.53	107.53	40,785
2025-12-05	105.69	106.16	104.67	105.54	105.54	14,722
2025-12-04	105.96	106.14	104.66	105.64	105.64	9,876
2025-12-03	105.28	105.79	104.59	105.22	105.22	16,563
2025-12-02	106.64	107.50	104.85	105.26	105.26	9,287
2025-12-01	104.74	106.81	104.54	106.30	106.30	16,368
2025-11-28	104.05	104.69	103.00	104.47	104.47	103,088
2025-11-26	103.71	104.24	102.93	103.86	103.86	28,358
2025-11-25	102.15	103.74	101.80	103.29	103.29	8,860
2025-11-24	104.70	104.93	102.50	102.50	102.50	9,578
2025-11-21	102.74	104.75	102.73	104.23	104.23	9,438
2025-11-20	104.71	105.71	102.70	102.70	102.70	21,757
2025-11-19	106.00	107.54	104.79	105.19	105.19	10,259
2025-11-18	105.12	107.07	104.90	106.11	106.11	26,303
2025-11-17	106.03	107.60	105.40	105.85	105.85	27,418
2025-11-14	107.44	108.67	105.31	105.85	105.85	62,207
2025-11-13	117.34	117.45	104.91	107.20	107.20	95,420
2025-11-12	114.95	117.06	114.32	116.67	116.67	22,638
2025-11-11	112.61	114.90	111.92	114.42	114.42	18,658
2025-11-10	111.23	112.53	110.94	112.43	112.43	10,015
2025-11-07	110.36	111.40	109.82	110.47	110.47	16,766
2025-11-06	111.26	111.74	109.19	110.35	110.35	11,369
2025-11-05	110.80	111.96	110.63	111.41	111.41	10,074
2025-11-04	111.30	111.88	110.63	111.30	111.30	17,075
2025-11-03	112.99	113.10	111.07	112.22	112.22	10,110
2025-10-31	111.75	112.55	110.65	112.55	112.55	8,331
2025-10-30	110.44	113.58	109.60	112.34	112.34	10,070
2025-10-29	111.65	111.80	110.15	110.44	110.44	11,412
2025-10-28	112.19	112.50	111.00	111.50	111.50	12,396

← NewerPage 4 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.