The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 19.400 | 19.400 | 18.800 | 19.200 | 18.972 | 16,890 |
| 2025-08-01 | 19.400 | 19.700 | 19.400 | 19.400 | 19.169 | 2,799 |
| 2025-07-31 | 19.400 | 19.700 | 19.400 | 19.500 | 19.268 | 1,644 |
| 2025-07-30 | 19.600 | 19.600 | 19.300 | 19.300 | 19.070 | 43,197 |
| 2025-07-29 | 19.800 | 19.800 | 19.500 | 19.700 | 19.466 | 28,014 |
| 2025-07-25 | 19.900 | 20.000 | 19.700 | 19.900 | 19.663 | 61,019 |
| 2025-07-24 | 19.700 | 19.900 | 19.700 | 19.900 | 19.663 | 15,218 |
| 2025-07-23 | 19.600 | 19.700 | 19.600 | 19.600 | 19.367 | 17,717 |
| 2025-07-22 | 19.600 | 19.700 | 19.500 | 19.500 | 19.268 | 18,348 |
| 2025-07-21 | 19.800 | 19.800 | 19.600 | 19.600 | 19.367 | 32,946 |
| 2025-07-18 | 19.600 | 19.900 | 19.600 | 19.900 | 19.663 | 35,375 |
| 2025-07-17 | 19.500 | 19.700 | 19.400 | 19.500 | 19.268 | 30,815 |
| 2025-07-16 | 19.500 | 19.600 | 19.300 | 19.400 | 19.169 | 16,316 |
| 2025-07-15 | 19.400 | 19.700 | 19.400 | 19.600 | 19.367 | 24,236 |
| 2025-07-14 | 19.800 | 19.800 | 19.300 | 19.400 | 19.169 | 23,892 |
| 2025-07-11 | 20.000 | 20.200 | 19.800 | 19.800 | 19.564 | 119,844 |
| 2025-07-09 | 20.200 | 20.300 | 19.900 | 19.900 | 19.663 | 37,195 |
| 2025-07-08 | 20.200 | 20.500 | 20.000 | 20.100 | 19.861 | 1,536,456 |
| 2025-07-07 | 20.100 | 20.300 | 20.000 | 20.000 | 19.762 | 6,182 |
| 2025-07-04 | 20.100 | 20.200 | 20.100 | 20.100 | 19.861 | 1,243 |
| 2025-07-03 | 20.100 | 20.100 | 19.900 | 20.000 | 19.762 | 1,636 |
| 2025-07-02 | 20.100 | 20.200 | 19.900 | 20.200 | 19.960 | 25,331 |
| 2025-07-01 | 20.300 | 20.400 | 20.100 | 20.200 | 19.960 | 14,877 |
| 2025-06-30 | 20.000 | 20.400 | 19.900 | 20.300 | 20.059 | 38,442 |
| 2025-06-27 | 19.700 | 20.000 | 19.500 | 20.000 | 19.762 | 25,162 |
| 2025-06-26 | 19.500 | 19.600 | 19.500 | 19.500 | 19.268 | 1,414 |
| 2025-06-25 | 19.400 | 19.500 | 19.300 | 19.500 | 19.268 | 2,506 |
| 2025-06-24 | 19.400 | 19.400 | 19.100 | 19.400 | 19.169 | 3,770 |
| 2025-06-23 | 19.400 | 19.500 | 19.000 | 19.500 | 19.200 | 13,239 |
| 2025-06-20 | 19.300 | 19.400 | 19.200 | 19.400 | 19.101 | 10,101 |
| 2025-06-19 | 19.300 | 19.400 | 19.200 | 19.400 | 19.101 | 3,999 |
| 2025-06-18 | 19.400 | 19.400 | 19.100 | 19.200 | 18.905 | 11,738 |
| 2025-06-17 | 19.400 | 19.500 | 19.400 | 19.500 | 19.200 | 5,652 |
| 2025-06-16 | 19.000 | 19.300 | 19.000 | 19.300 | 19.003 | 13,213 |
| 2025-06-13 | 19.300 | 19.400 | 18.800 | 18.900 | 18.609 | 10,672 |
| 2025-06-12 | 19.500 | 19.500 | 19.200 | 19.300 | 19.003 | 21,515 |
| 2025-06-11 | 18.900 | 19.600 | 18.900 | 19.300 | 19.003 | 3,458 |
| 2025-06-10 | 18.700 | 19.000 | 18.700 | 19.000 | 18.708 | 2,683 |
| 2025-06-09 | 18.600 | 18.600 | 18.600 | 18.600 | 18.314 | 408 |
| 2025-06-06 | 18.500 | 18.600 | 18.400 | 18.400 | 18.117 | 54,433 |
| 2025-06-05 | 18.600 | 18.700 | 18.600 | 18.600 | 18.314 | 49,921 |
| 2025-06-04 | 18.600 | 18.700 | 18.500 | 18.700 | 18.412 | 264 |
| 2025-05-30 | 18.400 | 18.400 | 18.100 | 18.300 | 18.018 | 5,464 |
| 2025-05-29 | 18.500 | 18.600 | 18.200 | 18.400 | 18.117 | 5,115 |
| 2025-05-28 | 18.200 | 18.600 | 18.200 | 18.400 | 18.117 | 2,039 |
| 2025-05-27 | 18.100 | 18.200 | 18.100 | 18.200 | 17.920 | 354 |
| 2025-05-26 | 18.100 | 18.100 | 17.900 | 18.100 | 17.821 | 10,577 |
← NewerPage 6 of 6 · 347 trading days
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.