The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	16.600	16.600	16.600	16.600	16.497	0
2026-04-30	16.600	16.600	16.500	16.600	16.497	2,070
2026-04-29	16.600	16.600	16.500	16.600	16.497	5,204
2026-04-28	16.600	16.700	16.600	16.600	16.497	14,713
2026-04-27	16.800	16.800	16.600	16.600	16.497	4,690
2026-04-24	16.900	16.900	16.700	16.900	16.795	101,855
2026-04-23	16.900	17.200	16.900	17.200	17.094	89,362
2026-04-22	16.900	17.100	16.700	16.700	16.597	1,534
2026-04-21	17.000	17.100	17.000	17.000	16.895	1,640
2026-04-20	16.600	17.000	16.600	16.900	16.795	7,818
2026-04-17	16.500	16.700	16.400	16.600	16.497	10,762
2026-04-16	16.000	16.400	15.900	16.300	16.199	8,967
2026-04-10	15.800	16.000	15.700	16.000	15.901	91,924
2026-04-09	15.800	15.900	15.700	15.800	15.702	29,219
2026-04-08	15.800	15.900	15.600	15.800	15.702	87,116
2026-04-07	15.700	15.800	15.600	15.700	15.603	5,184
2026-04-03	15.600	15.800	15.600	15.700	15.603	4,559
2026-04-02	15.900	15.900	15.600	15.600	15.504	4,076
2026-04-01	15.500	15.800	15.500	15.800	15.702	32,622
2026-03-31	15.300	15.600	15.300	15.600	15.504	22,340
2026-03-30	15.600	15.600	15.200	15.200	15.106	43,586
2026-03-27	15.800	15.800	15.600	15.700	15.603	39,377
2026-03-26	15.900	15.900	15.600	15.800	15.702	74,267
2026-03-25	15.900	16.000	15.800	15.900	15.802	17,611
2026-03-24	16.300	16.300	15.900	16.100	16.000	6,449
2026-03-23	16.300	16.300	16.200	16.200	16.100	3,257
2026-03-20	16.400	16.500	16.100	16.300	16.199	8,307
2026-03-19	16.400	16.400	16.200	16.300	16.199	4,147
2026-03-18	16.100	16.300	16.100	16.300	16.199	54,302
2026-03-17	16.100	16.200	16.000	16.000	15.901	51,915
2026-03-16	16.100	16.200	16.100	16.200	16.100	53,622
2026-03-13	16.200	16.300	16.000	16.300	16.199	8,353
2026-03-12	16.100	16.200	16.000	16.100	16.000	11,216
2026-03-11	16.000	16.100	15.900	16.000	15.901	9,246
2026-03-10	15.900	16.100	15.800	16.000	15.901	25,964
2026-03-09	16.200	16.200	15.900	15.900	15.802	83,490
2026-03-06	16.300	16.500	16.200	16.200	16.100	2,446
2026-03-05	16.300	16.400	16.200	16.200	16.100	6,081
2026-03-04	16.500	16.500	16.100	16.400	16.299	13,346
2026-03-02	16.400	16.500	16.200	16.400	16.299	74,626
2026-02-27	16.200	16.500	16.200	16.400	16.299	13,962
2026-02-26	16.400	16.400	16.200	16.200	16.100	21,943
2026-02-25	16.200	16.600	16.200	16.400	16.299	15,063
2026-02-24	16.300	16.300	16.000	16.200	16.100	123,212
2026-02-23	16.500	16.500	16.300	16.300	16.199	2,871
2026-02-20	16.700	16.700	16.500	16.600	16.497	2,549
2026-02-19	16.500	16.800	16.500	16.700	16.597	75,914
2026-02-18	16.600	16.700	16.400	16.500	16.398	4,691
2026-02-17	16.300	16.500	16.300	16.500	16.398	10,560
2026-02-16	16.100	16.400	15.800	16.300	16.199	31,499
2026-02-13	16.800	16.800	15.800	16.000	15.901	388,443
2026-02-12	17.000	17.000	16.700	16.800	16.696	1,504
2026-02-11	16.800	17.300	16.800	16.800	16.696	32,664
2026-02-10	17.000	17.000	16.600	16.800	16.696	26,828
2026-02-09	16.700	17.100	16.700	17.100	16.994	39,443
2026-02-06	17.000	17.100	16.500	16.700	16.597	12,004
2026-02-05	16.600	17.200	16.600	16.900	16.795	95,135
2026-02-04	16.600	16.700	16.300	16.400	16.299	80,789
2026-02-03	18.300	18.400	16.500	16.600	16.497	323,213
2026-02-02	17.600	17.800	17.600	17.600	17.491	5,991

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.1027 USD
2025-12-15	0.1023 USD
2025-06-24	0.0689 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.