The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	17.900	18.400	17.900	18.200	17.983	11,950
2025-10-30	18.000	18.000	17.900	17.900	17.687	11,594
2025-10-29	18.200	18.200	18.000	18.100	17.885	1,438
2025-10-28	18.300	18.500	18.300	18.400	18.181	1,853
2025-10-27	18.400	18.400	18.300	18.400	18.181	22,964
2025-10-24	18.700	18.800	18.400	18.400	18.181	9,520
2025-10-22	18.400	18.800	18.400	18.700	18.478	62,642
2025-10-21	18.200	18.400	18.200	18.400	18.181	2,539
2025-10-20	17.900	18.300	17.900	18.300	18.082	10,064
2025-10-17	18.100	18.200	17.700	17.800	17.588	19,195
2025-10-16	18.200	18.400	18.100	18.100	17.885	22,424
2025-10-15	18.000	18.200	18.000	18.200	17.983	13,517
2025-10-14	18.300	18.400	17.900	17.900	17.687	17,451
2025-10-10	18.200	18.500	18.200	18.300	18.082	2,912
2025-10-09	18.300	18.400	18.200	18.200	17.983	8,640
2025-10-08	18.300	18.400	18.300	18.400	18.181	6,961
2025-10-07	18.300	18.400	18.200	18.300	18.082	7,739
2025-10-06	18.100	18.400	18.100	18.200	17.983	10,706
2025-10-03	18.400	18.400	18.100	18.300	18.082	21,555
2025-10-02	18.500	18.700	18.400	18.400	18.181	4,883
2025-10-01	18.600	18.600	18.400	18.400	18.181	2,861
2025-09-30	18.400	18.600	18.200	18.500	18.280	15,207
2025-09-29	18.300	18.400	18.200	18.300	18.082	21,603
2025-09-26	18.300	18.400	18.100	18.300	18.082	2,999
2025-09-25	18.000	18.300	18.000	18.300	18.082	22,618
2025-09-24	18.100	18.100	17.900	18.000	17.786	13,231
2025-09-23	17.900	18.100	17.800	18.100	17.885	16,264
2025-09-22	18.200	18.400	17.900	18.000	17.786	57,298
2025-09-19	18.400	18.500	18.300	18.300	18.082	20,710
2025-09-18	18.400	18.500	18.400	18.400	18.181	9,136
2025-09-17	18.400	18.400	18.200	18.400	18.181	19,197
2025-09-16	18.500	18.500	18.400	18.400	18.181	8,251
2025-09-15	18.500	18.500	18.400	18.500	18.280	35,922
2025-09-12	18.500	18.500	18.200	18.500	18.280	20,174
2025-09-11	18.600	18.600	18.300	18.600	18.379	78,658
2025-09-10	18.800	18.900	18.600	18.700	18.478	2,459
2025-09-09	18.800	18.900	18.500	18.800	18.576	8,091
2025-09-08	19.200	19.200	18.900	18.900	18.675	4,668
2025-09-05	18.900	19.300	18.900	19.200	18.972	34,256
2025-09-04	19.100	19.200	18.700	18.900	18.675	2,203,921
2025-09-03	19.100	19.300	18.800	19.300	19.070	17,413
2025-09-02	19.200	19.200	19.100	19.200	18.972	362
2025-09-01	19.100	19.200	19.100	19.100	18.873	733
2025-08-29	19.200	19.200	18.900	19.000	18.774	4,412
2025-08-28	19.200	19.200	19.000	19.200	18.972	8,848
2025-08-27	19.300	19.300	19.100	19.200	18.972	3,517
2025-08-26	19.400	19.400	19.100	19.200	18.972	8,775
2025-08-25	19.000	19.500	19.000	19.200	18.972	26,118
2025-08-22	19.100	19.100	18.900	18.900	18.675	60,576
2025-08-21	19.000	19.100	18.800	19.100	18.873	29,336
2025-08-20	19.100	19.100	18.900	19.000	18.774	16,229
2025-08-19	18.900	19.100	18.800	19.000	18.774	2,929
2025-08-18	19.000	19.000	18.700	18.900	18.675	28,637
2025-08-15	18.900	19.000	18.700	19.000	18.774	93,547
2025-08-14	18.500	19.000	18.500	18.900	18.675	81,105
2025-08-13	18.300	18.500	18.200	18.500	18.280	60,592
2025-08-08	18.700	18.700	18.200	18.400	18.181	49,116
2025-08-07	19.000	19.000	18.200	18.600	18.379	106,455
2025-08-06	19.400	19.700	19.100	19.600	19.367	256,389
2025-08-05	19.200	19.300	19.100	19.300	19.070	8,635

← NewerPage 5 of 6 · 347 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.