The Walt Disney Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	110.70	111.56	109.11	109.91	109.91	8,081
2026-10-15	109.00	111.59	108.35	111.44	111.44	8,277
2026-10-14	107.81	109.38	107.00	108.10	108.10	22,170
2026-10-13	108.94	110.16	107.50	109.13	109.13	31,401
2026-10-12	108.04	108.76	107.50	108.65	108.65	8,715
2026-10-09	106.64	108.00	106.00	107.88	107.88	12,058
2026-10-08	104.80	107.25	103.11	106.75	106.75	19,063
2026-10-07	104.82	104.82	102.66	104.47	104.47	13,549
2026-10-06	102.25	104.31	102.25	103.65	103.65	10,500
2026-10-05	101.28	103.00	101.03	102.89	102.89	17,499
2026-10-02	100.75	102.98	100.75	102.33	102.33	11,001
2026-10-01	106.15	106.35	101.41	101.54	101.54	11,235
2026-09-30	106.01	106.64	104.45	105.35	105.35	11,462
2026-09-29	106.85	106.85	104.31	104.99	104.99	14,773
2026-09-28	106.00	106.89	104.56	105.49	105.49	7,037
2026-09-25	105.70	105.95	104.31	105.41	105.41	50,601
2026-09-24	104.77	105.67	102.19	104.95	104.95	9,417
2026-09-23	105.00	105.00	102.71	103.69	103.69	23,226
2026-09-22	103.00	105.23	103.00	103.70	103.70	10,935
2026-09-21	103.66	104.51	102.00	104.16	104.16	15,757

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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.