Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	111.58	113.10	110.53	112.62	111.01	8,700,600
2025-10-30	110.13	113.58	109.55	111.84	110.24	8,311,300
2025-10-29	111.18	111.53	110.01	110.24	108.67	7,097,100
2025-10-28	111.91	112.48	111.46	111.65	110.06	6,839,400
2025-10-27	111.94	112.60	111.31	112.34	110.74	6,029,600
2025-10-24	113.23	113.65	111.59	111.68	110.09	6,235,200
2025-10-23	113.17	113.83	111.90	113.03	111.42	6,945,400
2025-10-22	114.00	114.28	112.98	113.08	111.47	7,569,200
2025-10-21	112.25	114.54	112.04	114.30	112.67	8,163,200
2025-10-20	111.03	112.25	110.60	111.96	110.36	8,047,500
2025-10-17	109.74	111.46	109.44	110.67	109.09	10,090,500
2025-10-16	111.79	112.09	108.51	109.88	108.31	7,531,200
2025-10-15	111.47	112.68	111.14	111.71	110.12	7,012,600
2025-10-14	109.65	111.84	109.20	111.17	109.58	7,898,000
2025-10-13	110.39	110.96	109.38	110.27	108.70	7,435,100
2025-10-10	111.53	112.68	109.11	109.19	107.63	9,635,200
2025-10-09	111.82	113.00	110.88	110.99	109.41	6,502,400
2025-10-08	112.81	113.20	111.65	111.89	110.29	7,074,400
2025-10-07	112.63	113.40	111.80	112.53	110.92	5,409,800
2025-10-06	112.69	113.11	111.45	112.75	111.14	6,141,200
2025-10-03	112.04	113.57	111.56	112.47	110.86	7,148,400
2025-10-02	112.98	113.17	110.78	112.14	110.54	8,695,100
2025-10-01	114.08	116.06	112.79	112.95	111.34	9,736,300
2025-09-30	114.53	114.88	113.34	114.50	112.87	9,303,700
2025-09-29	113.47	115.01	113.33	114.78	113.14	9,304,100
2025-09-26	113.13	113.57	112.76	113.47	111.85	6,145,700
2025-09-25	112.71	114.05	112.65	112.99	111.38	6,365,500
2025-09-24	112.41	114.15	112.20	113.43	111.81	8,755,200
2025-09-23	112.72	113.62	111.60	112.25	110.65	13,145,000
2025-09-22	111.76	113.63	111.52	112.56	110.95	15,479,800
2025-09-19	114.60	114.60	111.93	113.76	112.14	23,398,400
2025-09-18	115.33	115.78	114.05	114.86	113.22	9,460,500
2025-09-17	115.24	116.66	115.22	116.10	114.44	7,333,900
2025-09-16	115.45	115.85	114.71	115.23	113.59	6,844,900
2025-09-15	116.11	116.75	115.00	115.62	113.97	7,150,900
2025-09-12	116.26	117.01	115.10	115.96	114.30	7,640,900
2025-09-11	115.45	117.17	114.63	117.08	115.41	8,399,100
2025-09-10	116.85	117.51	114.50	115.79	114.14	7,484,900
2025-09-09	118.53	119.05	117.22	117.37	115.69	5,444,300
2025-09-08	117.96	118.88	116.74	118.84	117.14	6,450,700
2025-09-05	118.91	119.78	117.70	117.91	116.23	6,669,100
2025-09-04	117.08	119.68	116.76	118.81	117.11	6,949,300
2025-09-03	117.83	118.62	116.35	117.38	115.70	6,288,700
2025-09-02	117.02	118.28	116.00	118.27	116.58	6,015,900
2025-08-29	117.39	118.65	117.25	118.38	116.69	5,212,600
2025-08-28	118.10	118.37	116.61	117.64	115.96	5,687,700
2025-08-27	117.53	118.46	117.29	118.09	116.40	4,378,000
2025-08-26	117.43	118.38	117.16	117.65	115.97	5,787,400
2025-08-25	118.49	119.05	117.70	117.71	116.03	5,424,900
2025-08-22	117.59	119.78	117.13	118.86	117.16	7,161,700
2025-08-21	116.57	116.66	115.53	116.21	114.55	6,337,100
2025-08-20	116.08	117.89	116.00	117.04	115.37	7,046,700
2025-08-19	116.50	116.99	115.72	116.27	114.61	5,914,000
2025-08-18	115.19	117.01	115.16	116.55	114.89	5,798,400
2025-08-15	116.57	116.84	115.19	115.39	113.74	6,768,600
2025-08-14	115.48	116.71	114.62	116.31	114.65	6,800,900
2025-08-13	114.23	117.23	114.15	116.64	114.98	9,025,700
2025-08-12	113.31	114.40	112.49	113.72	112.10	7,274,000
2025-08-11	112.91	113.15	111.54	112.55	110.94	8,532,600
2025-08-08	113.30	114.29	112.02	112.43	110.83	9,491,000

← NewerPage 5 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.