Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	109.63	111.67	108.76	111.58	110.73	11,079,000
2026-01-28	110.28	111.43	109.00	109.56	108.73	9,016,600
2026-01-27	111.50	111.80	110.03	110.61	109.77	8,956,900
2026-01-26	111.68	112.41	111.13	111.31	110.46	8,859,800
2026-01-23	112.69	112.95	110.55	110.98	110.14	10,819,800
2026-01-22	113.17	114.29	112.17	113.21	112.35	12,437,700
2026-01-21	110.57	113.25	110.50	113.19	112.33	10,041,400
2026-01-20	109.66	111.09	108.80	110.34	109.50	9,818,200
2026-01-16	113.20	113.85	111.12	111.20	110.35	12,049,600
2026-01-15	113.71	114.11	112.17	113.41	112.55	7,958,500
2026-01-14	112.81	113.59	112.26	113.53	112.67	8,950,900
2026-01-13	112.84	113.22	111.61	112.98	112.12	8,945,700
2026-01-12	114.63	114.94	112.55	112.82	111.96	10,833,800
2026-01-09	114.31	115.98	113.90	115.88	115.00	8,935,200
2026-01-08	112.55	114.99	112.55	114.17	113.30	9,778,200
2026-01-07	114.46	114.97	112.51	112.91	112.05	8,296,300
2026-01-06	113.79	114.76	113.11	114.57	113.70	7,388,300
2026-01-05	111.42	116.03	111.38	114.07	113.20	12,029,000
2026-01-02	113.44	113.44	111.62	111.85	111.00	8,906,200
2025-12-31	114.77	114.89	113.55	113.77	112.90	6,608,000
2025-12-30	114.10	115.28	114.10	114.79	113.92	6,883,900
2025-12-29	113.32	114.49	113.31	114.19	113.32	7,966,000
2025-12-26	114.15	114.74	113.27	113.56	112.70	5,428,900
2025-12-24	112.94	114.53	112.80	114.48	113.61	4,606,700
2025-12-23	112.29	113.31	112.04	113.22	112.36	7,634,500
2025-12-22	111.41	112.80	111.15	112.38	111.53	8,803,300
2025-12-19	112.32	113.48	110.92	111.24	110.39	21,138,400
2025-12-18	110.53	112.80	110.42	111.87	111.02	12,913,900
2025-12-17	111.06	112.13	110.46	110.63	109.79	12,142,500
2025-12-16	111.22	112.85	110.86	111.62	110.77	15,580,200
2025-12-15	110.70	111.55	108.55	110.49	109.65	14,318,000
2025-12-12	111.73	113.34	111.15	111.60	110.01	13,059,100
2025-12-11	109.20	111.56	109.11	111.46	109.87	13,281,400
2025-12-10	107.12	109.67	106.58	108.83	107.28	11,237,900
2025-12-09	107.59	107.75	106.55	107.02	105.49	8,549,400
2025-12-08	105.30	108.05	104.83	107.63	106.09	13,727,700
2025-12-05	105.18	106.17	104.56	105.30	103.80	10,680,100
2025-12-04	105.84	106.22	104.51	105.47	103.96	11,471,400
2025-12-03	104.90	105.85	104.47	105.74	104.23	10,177,800
2025-12-02	106.53	106.57	104.82	104.83	103.33	8,548,200
2025-12-01	104.92	106.83	104.47	106.77	105.25	12,628,900
2025-11-28	103.30	104.74	103.24	104.47	102.98	6,525,500
2025-11-26	103.32	104.25	102.88	103.43	101.95	10,130,200
2025-11-25	102.49	103.92	102.00	103.31	101.84	10,574,500
2025-11-24	104.09	104.34	101.89	101.94	100.49	15,024,800
2025-11-21	103.48	104.78	102.69	104.28	102.79	10,785,400
2025-11-20	105.37	105.80	102.50	102.70	101.23	12,609,900
2025-11-19	106.08	107.59	104.08	104.67	103.18	12,790,000
2025-11-18	105.10	107.08	105.00	106.28	104.76	11,796,200
2025-11-17	105.75	107.67	105.12	105.69	104.18	12,296,400
2025-11-14	107.52	108.73	105.30	105.80	104.29	16,691,400
2025-11-13	108.89	109.36	104.91	107.61	106.07	44,045,400
2025-11-12	114.57	117.09	114.39	116.65	114.99	15,248,700
2025-11-11	112.65	114.97	112.42	114.85	113.21	9,713,300
2025-11-10	111.15	112.79	111.03	112.24	110.64	9,158,700
2025-11-07	110.26	111.43	110.04	110.74	109.16	8,782,100
2025-11-06	111.17	111.71	109.18	110.49	108.91	10,291,800
2025-11-05	111.35	111.97	110.60	111.36	109.77	5,746,000
2025-11-04	110.97	111.79	110.64	111.47	109.88	7,950,100
2025-11-03	112.55	112.81	111.03	112.12	110.52	8,542,300

← NewerPage 4 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.