Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	102.62	103.81	102.06	102.35	101.57	6,524,300
2026-04-24	103.60	103.64	101.97	102.60	101.82	5,974,500
2026-04-23	104.94	105.20	102.55	103.65	102.86	6,147,000
2026-04-22	105.03	106.28	104.23	104.82	104.02	6,886,600
2026-04-21	106.19	106.88	103.97	104.29	103.50	7,784,500
2026-04-20	105.91	107.11	105.91	106.30	105.49	6,423,400
2026-04-17	104.69	106.33	104.69	106.29	105.48	10,506,200
2026-04-16	103.62	104.53	102.78	103.90	103.11	8,145,900
2026-04-15	102.60	103.38	101.79	103.04	102.26	7,035,300
2026-04-14	101.34	103.10	100.90	102.59	101.81	9,997,400
2026-04-13	98.530	101.27	98.530	101.18	100.41	6,790,300
2026-04-10	99.840	100.16	98.820	99.170	98.416	6,359,600
2026-04-09	98.660	100.23	97.680	99.790	99.031	8,918,300
2026-04-08	98.100	99.190	97.690	99.180	98.426	10,821,000
2026-04-07	95.800	96.790	95.330	95.780	95.052	7,913,000
2026-04-06	96.500	97.160	96.120	96.280	95.548	5,882,200
2026-04-02	96.000	97.170	95.090	96.610	95.875	6,379,100
2026-04-01	97.260	98.360	96.490	96.560	95.826	8,518,600
2026-03-31	95.340	96.890	94.190	96.380	95.647	11,180,200
2026-03-30	92.890	95.190	92.890	94.320	93.603	10,592,600
2026-03-27	94.190	94.190	92.190	92.420	91.717	12,475,900
2026-03-26	95.120	96.400	94.590	94.750	94.030	8,548,800
2026-03-25	96.820	97.180	95.060	95.950	95.220	8,467,500
2026-03-24	97.740	98.050	96.250	96.390	95.657	9,155,700
2026-03-23	100.22	100.60	97.860	97.950	97.205	11,373,000
2026-03-20	99.010	100.03	98.390	99.510	98.753	27,544,200
2026-03-19	99.030	100.78	98.440	99.200	98.446	14,793,800
2026-03-18	99.840	101.02	99.000	99.420	98.664	12,615,100
2026-03-17	99.170	100.71	99.020	100.30	99.537	11,785,600
2026-03-16	99.470	99.690	98.460	98.660	97.910	11,578,500
2026-03-13	99.830	100.77	99.160	99.290	98.535	9,551,500
2026-03-12	100.10	100.88	99.370	99.430	98.674	10,309,400
2026-03-11	101.40	101.89	100.40	100.89	100.12	8,152,800
2026-03-10	101.75	102.24	100.24	101.32	100.55	7,833,100
2026-03-09	100.55	101.87	98.450	101.66	100.89	11,715,100
2026-03-06	101.39	101.81	99.950	101.54	100.77	10,448,600
2026-03-05	103.10	104.55	101.59	102.41	101.63	11,751,500
2026-03-04	103.17	103.84	102.64	103.04	102.26	9,672,300
2026-03-03	102.84	104.31	102.15	103.30	102.51	13,608,400
2026-03-02	104.61	104.61	102.86	104.33	103.54	14,178,600
2026-02-27	104.78	106.34	103.93	106.04	105.23	13,954,000
2026-02-26	105.47	106.77	105.32	105.55	104.75	9,578,500
2026-02-25	106.00	106.72	104.51	105.05	104.25	8,556,500
2026-02-24	104.45	107.23	103.98	106.05	105.24	13,594,800
2026-02-23	104.98	105.19	102.96	104.41	103.62	10,626,500
2026-02-20	105.61	106.20	104.65	105.58	104.78	9,043,600
2026-02-19	107.11	107.77	105.45	106.00	105.19	7,492,900
2026-02-18	105.96	107.73	105.81	107.10	106.29	8,791,600
2026-02-17	106.57	107.28	104.37	105.44	104.64	10,467,400
2026-02-13	101.40	105.52	101.20	105.45	104.65	12,845,300
2026-02-12	107.93	108.16	101.02	102.38	101.60	25,319,600
2026-02-11	108.93	109.87	107.80	108.12	107.30	9,374,900
2026-02-10	107.60	111.11	107.60	109.96	109.12	9,815,500
2026-02-09	108.69	108.92	106.77	107.13	106.32	10,515,400
2026-02-06	106.13	108.96	105.37	108.70	107.87	12,105,600
2026-02-05	107.05	108.33	104.81	104.97	104.17	11,859,500
2026-02-04	104.20	108.60	103.63	107.05	106.24	19,070,400
2026-02-03	104.78	104.99	102.34	104.22	103.43	24,827,100
2026-02-02	104.01	108.61	103.75	104.45	103.66	37,778,500
2026-01-30	111.36	112.95	110.99	112.80	111.94	17,895,200

← NewerPage 3 of 21 · 1,255 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.