The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	112.09	112.65	111.50	112.15	112.15	10,118
2025-10-24	113.19	113.59	111.70	111.87	111.87	11,766
2025-10-23	113.40	114.47	111.96	112.67	112.67	7,283
2025-10-22	113.84	114.43	113.18	113.25	113.25	22,986
2025-10-21	112.15	114.47	111.53	114.47	114.47	25,346
2025-10-20	111.47	112.24	110.60	112.05	112.05	24,242
2025-10-17	109.30	111.30	108.56	110.57	110.57	8,792
2025-10-16	111.58	113.00	109.30	109.30	109.30	8,461
2025-10-15	111.59	112.68	111.21	111.77	111.77	22,802
2025-10-14	110.37	111.83	109.20	111.48	111.48	11,875
2025-10-13	110.10	112.55	109.46	110.12	110.12	15,521
2025-10-10	111.14	112.63	110.27	110.37	110.37	12,864
2025-10-09	112.11	112.98	111.15	111.54	111.54	13,434
2025-10-08	112.51	112.99	111.67	111.90	111.90	7,167
2025-10-07	112.88	113.38	111.82	112.41	112.41	10,431
2025-10-06	112.55	114.00	111.49	113.04	113.04	6,078
2025-10-03	112.25	113.50	111.60	113.09	113.09	7,870
2025-10-02	113.06	113.47	110.80	112.55	112.55	15,265
2025-10-01	113.99	115.96	113.03	113.62	113.62	17,833
2025-09-30	114.49	114.96	113.37	113.94	113.94	6,673
2025-09-29	113.60	114.77	112.34	114.39	114.39	10,088
2025-09-26	112.92	113.52	112.61	113.00	113.00	8,406
2025-09-25	113.71	113.97	112.68	112.84	112.84	16,605
2025-09-24	112.74	114.09	112.00	113.43	113.43	18,180
2025-09-23	112.60	114.00	111.96	112.18	112.18	21,331
2025-09-22	113.76	113.88	111.50	111.98	111.98	10,438
2025-09-19	115.03	115.03	111.94	112.92	112.92	27,119
2025-09-18	116.15	116.70	114.08	115.30	115.30	11,064
2025-09-17	115.20	116.61	115.00	116.33	116.33	4,284
2025-09-16	115.55	116.05	114.72	115.06	115.06	6,507
2025-09-15	115.82	116.70	115.01	115.50	115.50	4,680
2025-09-12	116.70	117.00	115.15	115.71	115.71	4,180
2025-09-11	116.16	116.99	114.74	116.16	116.16	5,510
2025-09-10	117.35	117.74	114.59	116.08	116.08	19,539
2025-09-09	118.73	119.08	117.51	117.89	117.89	15,171
2025-09-08	118.06	118.57	116.77	118.22	118.22	7,914
2025-09-05	118.72	119.75	117.81	117.82	117.82	4,536
2025-09-04	117.67	119.38	116.74	119.31	119.31	16,058
2025-09-03	117.60	118.62	116.37	116.66	116.66	3,585
2025-09-02	118.50	118.70	115.97	117.79	117.79	7,443
2025-08-29	117.31	118.51	117.03	118.46	118.46	3,185
2025-08-28	118.00	118.93	116.62	117.74	117.74	4,959
2025-08-27	117.99	118.44	117.35	117.75	117.75	3,773
2025-08-26	117.81	118.31	117.06	117.47	117.47	10,478
2025-08-22	116.65	119.71	116.01	118.95	118.95	8,112
2025-08-21	116.45	117.00	115.58	116.14	116.14	2,565
2025-08-20	116.02	117.83	115.80	116.55	116.55	5,130
2025-08-19	116.49	116.84	115.72	116.11	116.11	3,897
2025-08-18	115.99	117.00	115.06	116.78	116.78	8,593
2025-08-15	116.49	116.99	111.90	115.83	115.83	3,176
2025-08-14	116.61	116.98	114.65	116.37	116.37	6,618
2025-08-13	114.15	116.25	113.51	116.06	116.06	6,185
2025-08-12	112.29	114.40	112.29	113.92	113.92	4,711
2025-08-11	113.17	113.36	111.56	112.31	112.31	11,813
2025-08-08	113.24	114.27	112.17	112.73	112.73	3,857
2025-08-07	115.40	116.40	111.92	112.20	112.20	9,080
2025-08-06	120.70	123.45	112.22	115.26	115.26	32,683
2025-08-05	119.58	119.99	117.44	119.04	119.04	8,001
2025-08-04	116.99	119.40	116.60	118.67	118.67	4,715
2025-08-01	119.01	119.01	115.58	115.98	115.98	8,257

← NewerPage 5 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.