The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 119.25 | 119.93 | 118.58 | 118.83 | 118.83 | 4,423 |
| 2025-07-30 | 119.99 | 120.69 | 117.39 | 119.95 | 119.95 | 4,483 |
| 2025-07-29 | 120.60 | 120.89 | 119.44 | 119.75 | 119.75 | 8,073 |
| 2025-07-28 | 121.60 | 121.60 | 119.97 | 120.29 | 120.29 | 16,318 |
| 2025-07-25 | 122.24 | 122.40 | 120.86 | 121.72 | 121.72 | 3,666 |
| 2025-07-24 | 122.36 | 123.65 | 121.94 | 122.58 | 122.58 | 8,160 |
| 2025-07-23 | 121.55 | 123.18 | 121.52 | 122.95 | 122.95 | 8,050 |
| 2025-07-22 | 120.50 | 121.35 | 120.50 | 121.31 | 121.31 | 5,597 |
| 2025-07-21 | 121.40 | 121.96 | 120.98 | 121.49 | 121.49 | 55,569 |
| 2025-07-18 | 121.94 | 122.07 | 120.31 | 121.41 | 121.41 | 5,215 |
| 2025-07-17 | 120.50 | 121.86 | 119.51 | 121.46 | 121.46 | 17,063 |
| 2025-07-16 | 119.50 | 120.56 | 118.85 | 119.53 | 119.53 | 10,771 |
| 2025-07-15 | 120.19 | 120.20 | 118.95 | 119.19 | 119.19 | 8,401 |
| 2025-07-14 | 119.10 | 120.48 | 119.10 | 120.41 | 120.41 | 5,176 |
| 2025-07-11 | 121.00 | 121.32 | 119.79 | 120.54 | 120.54 | 7,056 |
| 2025-07-10 | 120.85 | 121.70 | 120.55 | 121.29 | 121.29 | 5,424 |
| 2025-07-09 | 122.18 | 122.31 | 120.70 | 121.03 | 121.03 | 5,485 |
| 2025-07-08 | 123.18 | 123.73 | 121.93 | 122.19 | 122.19 | 3,817 |
| 2025-07-07 | 123.01 | 124.53 | 122.86 | 123.01 | 123.01 | 4,419 |
| 2025-07-03 | 123.04 | 124.15 | 122.95 | 123.62 | 123.62 | 10,479 |
| 2025-07-02 | 123.47 | 123.70 | 122.58 | 122.58 | 122.58 | 64,379 |
| 2025-07-01 | 123.80 | 123.80 | 122.47 | 123.52 | 123.52 | 10,045 |
| 2025-06-30 | 123.22 | 124.73 | 123.20 | 123.58 | 123.58 | 19,314 |
| 2025-06-27 | 121.80 | 122.93 | 121.49 | 122.30 | 122.30 | 28,053 |
| 2025-06-26 | 111.60 | 123.20 | 111.60 | 111.60 | 111.60 | 1,563 |
| 2025-06-25 | 118.60 | 119.66 | 118.60 | 119.45 | 119.45 | 5,639 |
| 2025-06-24 | 118.15 | 119.06 | 118.11 | 118.78 | 118.78 | 9,689 |
| 2025-06-23 | 116.32 | 117.74 | 115.01 | 117.74 | 117.74 | 9,545 |
| 2025-06-20 | 118.05 | 119.02 | 116.98 | 117.12 | 117.12 | 745,186 |
| 2025-06-18 | 117.99 | 118.74 | 116.89 | 117.89 | 117.89 | 7,760 |
| 2025-06-17 | 118.81 | 119.27 | 117.87 | 117.87 | 117.87 | 10,020 |
| 2025-06-16 | 117.96 | 120.35 | 117.94 | 119.07 | 119.07 | 7,006 |
| 2025-06-13 | 116.40 | 118.28 | 116.34 | 118.08 | 118.08 | 5,401 |
| 2025-06-12 | 118.46 | 119.36 | 117.88 | 118.10 | 118.10 | 3,542 |
| 2025-06-11 | 118.45 | 119.52 | 117.71 | 119.07 | 119.07 | 11,947 |
| 2025-06-10 | 115.84 | 120.41 | 115.36 | 118.44 | 118.44 | 14,143 |
| 2025-06-09 | 114.28 | 115.11 | 113.24 | 115.10 | 115.10 | 11,792 |
| 2025-06-06 | 113.00 | 114.17 | 113.00 | 113.93 | 113.93 | 3,129 |
| 2025-06-05 | 113.60 | 114.33 | 112.98 | 113.04 | 113.04 | 3,272 |
| 2025-06-04 | 113.92 | 113.98 | 112.98 | 113.76 | 113.76 | 10,196 |
| 2025-06-03 | 112.60 | 114.68 | 112.54 | 113.63 | 113.63 | 16,862 |
| 2025-06-02 | 112.33 | 113.56 | 112.15 | 112.32 | 112.32 | 5,462 |
| 2025-05-30 | 112.60 | 114.20 | 112.60 | 112.60 | 112.60 | 701 |
| 2025-05-29 | 112.49 | 112.49 | 110.60 | 111.60 | 111.60 | 2,553 |
| 2025-05-28 | 112.00 | 112.50 | 111.34 | 111.40 | 111.40 | 4,560 |
| 2025-05-27 | 111.00 | 112.84 | 110.16 | 112.10 | 112.10 | 12,714 |
| 2025-05-23 | 109.00 | 110.22 | 108.75 | 109.70 | 109.70 | 8,196 |
| 2025-05-22 | 110.35 | 111.58 | 109.70 | 110.90 | 110.90 | 9,396 |
| 2025-05-21 | 111.86 | 112.44 | 110.76 | 112.30 | 112.30 | 14,966 |
| 2025-05-20 | 112.72 | 113.35 | 112.25 | 113.10 | 113.10 | 9,057 |
| 2025-05-19 | 112.31 | 112.96 | 111.68 | 112.60 | 112.60 | 5,524 |
| 2025-05-16 | 112.35 | 113.24 | 111.40 | 112.80 | 112.80 | 5,885 |
| 2025-05-15 | 111.67 | 112.80 | 111.58 | 111.90 | 111.90 | 11,728 |
| 2025-05-14 | 111.00 | 112.40 | 110.80 | 112.10 | 112.10 | 17,603 |
| 2025-05-13 | 110.04 | 112.17 | 109.95 | 111.30 | 111.30 | 14,371 |
| 2025-05-12 | 106.58 | 110.88 | 106.58 | 110.20 | 110.20 | 8,292 |
| 2025-05-09 | 105.20 | 106.01 | 104.65 | 105.40 | 105.40 | 7,292 |
| 2025-05-08 | 102.68 | 106.16 | 102.68 | 105.10 | 105.10 | 14,732 |
| 2025-05-07 | 92.900 | 103.23 | 92.900 | 100.50 | 100.50 | 66,493 |
| 2025-05-06 | 92.340 | 92.666 | 91.080 | 92.400 | 92.400 | 10,304 |
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.