Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	111.48	112.69	110.01	110.59	110.59	8,639,100
2026-10-15	110.12	111.59	109.87	110.68	110.68	9,808,800
2026-10-14	108.50	109.03	107.65	108.99	108.99	8,276,400
2026-10-13	109.52	110.16	107.95	108.58	108.58	10,568,100
2026-10-12	107.90	108.99	107.56	108.49	108.49	6,621,800
2026-10-09	107.22	108.35	107.14	108.05	108.05	7,149,600
2026-10-08	104.81	107.41	104.05	107.02	107.02	14,271,300
2026-10-07	103.48	105.21	102.62	104.75	104.75	8,643,300
2026-10-06	103.42	104.27	103.29	104.03	104.03	6,112,600
2026-10-05	101.81	103.72	101.32	103.61	103.61	7,037,600
2026-10-02	101.50	102.63	101.23	102.19	102.19	6,704,300
2026-10-01	104.50	104.64	101.15	101.33	101.33	9,207,400
2026-09-30	105.75	106.40	104.90	104.90	104.90	11,601,200
2026-09-29	105.48	105.84	104.85	105.41	105.41	7,323,300
2026-09-28	105.12	106.58	104.76	105.59	105.59	12,096,100
2026-09-25	105.15	106.17	104.48	106.15	106.15	7,246,700
2026-09-24	104.08	105.75	103.90	105.56	105.56	7,884,200
2026-09-23	103.26	104.62	102.70	103.46	103.46	8,238,700
2026-09-22	105.10	105.10	103.33	103.82	103.82	7,275,600
2026-09-21	103.48	104.60	103.18	104.23	104.23	7,126,400
2026-09-18	105.05	105.05	102.37	102.67	102.67	19,139,700
2026-09-17	107.59	107.71	105.32	105.35	105.35	7,814,300
2026-09-16	106.48	108.34	106.23	106.99	106.99	10,105,700
2026-09-15	108.11	108.32	105.92	106.42	106.42	8,918,200
2026-09-14	107.09	109.42	107.09	108.59	108.59	7,171,700
2026-09-11	106.74	107.36	105.64	106.55	106.55	7,255,200
2026-09-10	103.69	106.12	103.57	105.82	105.82	7,607,600
2026-09-09	104.45	104.93	102.99	104.18	104.18	7,038,100
2026-09-08	104.68	105.11	103.71	105.06	105.06	7,397,791
2026-09-04	106.49	106.88	105.17	105.31	105.31	6,103,700
2026-09-03	108.62	109.20	106.90	107.16	107.16	6,241,300
2026-09-02	106.71	108.99	106.33	107.98	107.98	7,555,300
2026-09-01	107.24	108.95	106.14	106.22	106.22	7,033,700
2026-08-31	107.78	108.09	106.97	107.55	107.55	8,728,700
2026-08-28	107.25	108.20	107.03	108.10	108.10	5,465,900
2026-08-27	108.78	108.87	106.74	106.82	106.82	8,699,500
2026-08-26	111.30	111.52	109.45	109.63	109.63	8,524,600
2026-08-25	110.50	111.60	109.76	111.25	111.25	6,747,100
2026-08-24	108.39	111.87	108.08	110.61	110.61	12,658,400
2026-08-21	107.57	108.41	106.97	107.78	107.78	6,840,800
2026-08-20	106.88	108.69	106.42	107.32	107.32	7,971,500
2026-08-19	104.06	107.06	103.96	106.93	106.93	8,046,100
2026-08-18	104.19	105.21	103.63	103.95	103.95	6,149,900
2026-08-17	106.33	106.64	103.46	103.50	103.50	7,635,000
2026-08-14	104.99	107.11	104.91	106.85	106.85	8,176,900
2026-08-13	103.80	104.94	103.46	104.80	104.80	7,100,000
2026-08-12	103.29	103.68	102.03	103.22	103.22	6,717,500
2026-08-11	102.95	104.09	102.79	103.53	103.53	6,781,600
2026-08-10	104.61	104.80	102.80	103.18	103.18	8,631,900
2026-08-07	104.42	105.25	103.70	104.91	104.91	10,929,700
2026-08-06	102.54	104.73	102.52	104.68	104.68	14,047,200
2026-08-05	101.99	103.21	99.690	101.76	101.76	20,809,000
2026-08-04	97.870	98.570	97.380	98.180	98.180	16,796,800
2026-08-03	97.620	99.050	97.210	98.140	98.140	11,480,300
2026-07-31	96.080	96.590	95.600	96.190	96.190	11,193,000
2026-07-30	97.410	97.480	94.460	96.160	96.160	21,112,400
2026-07-29	98.340	99.410	97.990	98.480	98.480	11,070,100
2026-07-28	97.000	99.230	96.970	98.890	98.890	11,389,300
2026-07-27	95.510	97.190	95.510	96.650	96.650	10,593,900
2026-07-24	93.260	96.290	93.000	94.850	94.850	12,153,100

Page 1 of 2 · 64 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-06-13	10000:9865
1998-07-10	3:1
1992-05-18	4:1

Dividends

Ex-date	Amount
2026-06-30	0.7500 USD
2025-12-15	0.7500 USD
2025-06-24	0.5000 USD
2024-12-16	0.5000 USD
2024-07-08	0.4500 USD
2023-12-08	0.3000 USD
2019-12-13	0.8800 USD
2019-07-05	0.8800 USD

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