Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	94.810	94.820	92.490	92.830	92.830	13,562,500
2026-07-22	97.120	97.300	95.650	95.870	95.870	9,119,200
2026-07-21	96.000	96.890	95.840	96.140	96.140	9,745,400
2026-07-20	97.850	98.390	96.000	96.410	96.410	9,861,700
2026-07-17	99.010	99.790	97.050	97.670	97.670	10,496,500
2026-07-16	97.280	99.850	97.280	99.710	99.710	7,480,000
2026-07-15	96.100	97.900	96.100	97.150	97.150	10,219,200
2026-07-14	95.510	96.690	95.130	95.870	95.870	7,651,600
2026-07-13	96.100	97.540	95.830	96.000	96.000	9,304,200
2026-07-10	96.890	97.050	95.520	95.620	95.620	10,678,900
2026-07-09	96.340	96.550	94.780	96.170	96.170	11,448,100
2026-07-08	97.300	97.660	96.640	96.700	96.700	8,720,800
2026-07-07	98.140	99.040	96.920	97.480	97.480	9,936,400
2026-07-06	98.850	99.440	97.020	97.410	97.410	10,171,900
2026-07-02	96.400	99.520	95.770	99.500	99.500	11,297,800
2026-07-01	96.550	97.760	95.650	95.710	95.710	11,590,400
2026-06-30	97.410	97.600	95.990	96.250	96.250	12,717,800
2026-06-29	99.710	100.04	98.500	98.630	97.880	10,418,100
2026-06-26	98.050	99.450	97.900	98.790	98.039	13,921,400
2026-06-25	101.11	101.58	97.990	98.050	97.304	12,054,400
2026-06-24	103.10	104.53	101.04	101.12	100.35	12,215,500
2026-06-23	102.02	104.04	101.80	103.53	102.74	14,457,400
2026-06-22	103.41	104.31	101.51	102.45	101.67	17,396,300
2026-06-18	101.80	104.22	100.80	103.89	103.10	22,943,600
2026-06-17	100.67	102.36	100.44	100.86	100.09	11,168,700
2026-06-16	101.43	101.93	100.05	101.28	100.51	10,694,600
2026-06-15	100.88	102.40	100.59	101.69	100.92	10,265,100
2026-06-12	101.06	101.77	99.540	100.04	99.279	8,257,200
2026-06-11	98.830	100.74	98.100	100.34	99.577	9,264,400
2026-06-10	99.490	99.760	97.950	98.610	97.860	7,041,400
2026-06-09	99.050	100.09	98.510	99.330	98.575	8,616,300
2026-06-08	99.520	99.840	98.410	98.870	98.118	7,559,200
2026-06-05	99.680	100.20	99.090	99.710	98.952	9,501,600
2026-06-04	100.54	101.47	99.010	99.340	98.585	9,568,000
2026-06-03	100.44	101.27	99.250	99.390	98.634	7,471,600
2026-06-02	102.35	102.49	100.09	101.41	100.64	8,397,400
2026-06-01	101.66	103.01	100.30	102.85	102.07	8,219,000
2026-05-29	103.63	103.76	101.83	101.83	101.06	13,340,300
2026-05-28	103.81	104.41	103.10	103.73	102.94	6,511,100
2026-05-27	103.30	105.25	103.26	104.18	103.39	7,360,100
2026-05-26	103.10	103.80	102.35	103.28	102.49	6,714,400
2026-05-22	104.04	104.50	102.98	103.00	102.22	5,693,300
2026-05-21	103.61	104.62	102.59	103.58	102.79	8,611,200
2026-05-20	102.91	104.86	101.60	104.08	103.29	7,941,400
2026-05-19	103.71	103.93	101.97	102.29	101.51	7,032,600
2026-05-18	102.69	104.70	102.55	103.91	103.12	9,037,200
2026-05-15	105.03	105.42	102.30	102.72	101.94	9,258,600
2026-05-14	105.54	106.29	104.85	105.42	104.62	6,144,600
2026-05-13	105.35	105.88	103.86	104.90	104.10	7,605,900
2026-05-12	104.99	106.27	104.22	106.16	105.35	8,178,500
2026-05-11	108.00	108.39	104.38	104.72	103.92	10,562,300
2026-05-08	109.03	109.21	107.54	108.02	107.20	8,370,000
2026-05-07	109.05	110.48	107.09	108.66	107.83	14,309,200
2026-05-06	106.52	109.14	105.31	108.06	107.24	23,219,500
2026-05-05	101.53	101.73	100.06	100.48	99.716	14,314,700
2026-05-04	102.74	103.05	101.27	101.31	100.54	8,400,100
2026-05-01	104.40	104.83	102.97	103.08	102.30	5,956,900
2026-04-30	100.91	104.12	100.42	103.75	102.96	9,203,500
2026-04-29	100.94	101.48	100.60	101.30	100.53	5,533,700
2026-04-28	102.66	103.29	100.61	101.47	100.70	6,409,300

← NewerPage 2 of 5 · 250 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.