The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	90.800	93.140	90.800	92.300	92.300	7,454
2025-05-01	91.054	91.550	90.420	91.400	91.400	106,075
2025-04-30	91.000	91.360	88.550	89.900	89.900	3,543
2025-04-29	90.150	91.619	89.410	91.000	91.000	12,414
2025-04-28	90.010	91.340	89.800	90.200	90.200	9,448
2025-04-25	90.150	90.330	89.080	89.700	89.700	7,178
2025-04-24	87.540	90.222	86.650	89.700	89.700	14,887
2025-04-23	87.990	89.860	85.800	85.800	85.800	10,326
2025-04-22	84.650	86.510	84.580	85.800	85.800	5,303
2025-04-17	83.500	85.750	83.200	84.700	84.700	14,667
2025-04-16	84.600	84.810	82.170	83.900	83.900	11,882
2025-04-15	82.900	85.900	82.900	85.500	85.500	6,190
2025-04-14	84.480	86.350	84.040	85.150	85.150	15,096
2025-04-11	85.470	86.250	83.460	83.600	83.600	16,662
2025-04-10	91.150	91.150	83.216	85.600	85.600	15,667
2025-04-09	80.500	90.563	80.020	82.200	82.200	11,977
2025-04-08	85.020	86.933	82.722	84.500	84.500	21,078
2025-04-07	83.100	86.635	79.020	82.400	82.400	22,583
2025-04-04	89.000	89.100	83.807	85.100	85.100	29,026
2025-04-03	95.300	95.300	90.153	91.400	91.400	26,292
2025-04-02	97.230	98.250	96.300	97.750	97.750	13,724
2025-04-01	98.280	98.640	96.950	97.800	97.800	5,473
2025-03-31	97.250	98.169	95.759	97.250	97.250	8,596
2025-03-28	100.39	100.39	97.860	98.000	98.000	10,308
2025-03-27	100.71	100.97	99.674	100.40	100.40	5,729
2025-03-26	101.49	102.24	100.26	100.80	100.80	9,742
2025-03-25	100.23	101.54	100.23	100.90	100.90	26,586
2025-03-24	100.10	100.45	98.960	99.750	99.750	19,196
2025-03-21	98.380	99.860	97.770	99.400	99.400	4,009
2025-03-20	99.900	100.12	98.685	99.400	99.400	20,081
2025-03-19	99.850	100.88	99.511	100.30	100.30	7,945
2025-03-18	99.460	99.622	98.490	99.000	99.000	6,843
2025-03-17	98.590	100.11	98.590	99.400	99.400	10,072
2025-03-14	97.500	99.099	97.450	98.550	98.550	7,036
2025-03-13	98.370	98.800	95.950	96.100	96.100	10,722
2025-03-12	98.900	99.428	96.406	97.800	97.800	11,587
2025-03-11	101.00	101.40	97.530	98.500	98.500	26,902
2025-03-10	104.55	104.80	102.21	102.70	102.70	7,536
2025-03-07	105.52	105.83	103.32	103.90	103.90	8,977
2025-03-06	108.45	108.72	105.63	108.60	108.60	13,548
2025-03-05	109.65	110.89	108.27	108.50	108.50	15,535
2025-03-04	112.41	112.41	108.30	108.80	108.80	13,057
2025-03-03	113.90	115.52	113.47	114.20	114.20	15,392
2025-02-28	111.72	113.59	111.00	112.90	112.90	7,139
2025-02-27	111.99	113.10	111.03	112.80	112.80	5,974
2025-02-26	110.50	113.23	110.06	112.70	112.70	11,388
2025-02-25	111.25	111.89	109.10	109.40	109.40	10,388
2025-02-24	108.65	111.52	108.63	109.70	109.70	7,200
2025-02-21	110.65	111.76	108.43	111.20	111.20	14,378
2025-02-20	111.00	111.48	109.45	109.90	109.90	9,683
2025-02-19	109.29	111.77	109.10	111.70	111.70	11,239
2025-02-18	110.10	110.26	108.83	109.60	109.60	15,834
2025-02-17	109.80	109.80	109.80	109.80	109.80	11
2025-02-14	109.13	110.48	109.13	110.30	110.30	6,253
2025-02-13	109.17	109.83	108.68	109.50	109.50	5,548
2025-02-12	108.10	109.45	107.84	108.60	108.60	5,459
2025-02-11	109.36	109.36	107.66	108.20	108.20	17,291
2025-02-10	110.84	111.38	108.75	109.30	109.30	9,182
2025-02-07	112.04	112.55	110.92	111.20	111.20	8,847
2025-02-06	110.88	112.30	109.18	110.50	110.50	15,472

← NewerPage 7 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.