Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	115.75	116.40	111.82	112.88	111.27	15,484,400
2025-08-06	115.78	116.12	112.20	115.17	113.53	22,153,700
2025-08-05	119.25	119.57	117.33	118.32	116.63	15,365,700
2025-08-04	117.73	119.52	117.73	119.35	117.65	8,845,000
2025-08-01	117.59	117.89	115.57	116.59	114.93	8,637,800
2025-07-31	119.46	119.91	118.58	119.11	117.41	7,235,000
2025-07-30	119.95	120.50	119.18	119.54	117.83	5,281,500
2025-07-29	120.58	120.81	119.36	119.91	118.20	6,283,700
2025-07-28	121.03	121.40	119.89	120.37	118.65	6,042,200
2025-07-25	122.26	122.45	120.87	121.47	119.74	5,656,600
2025-07-24	122.85	123.40	121.81	121.95	120.21	6,702,200
2025-07-23	121.52	123.18	121.50	122.94	121.19	8,258,900
2025-07-22	120.75	121.43	120.56	121.06	119.33	5,614,500
2025-07-21	121.07	121.97	120.78	120.84	119.12	6,392,500
2025-07-18	121.97	122.16	120.29	121.42	119.69	9,486,800
2025-07-17	119.75	122.39	119.75	122.21	120.47	9,933,700
2025-07-16	119.36	120.57	118.88	119.82	118.11	6,747,500
2025-07-15	120.23	120.23	118.88	118.98	117.28	7,943,600
2025-07-14	119.78	120.50	119.60	119.97	118.26	6,853,300
2025-07-11	120.64	121.23	119.73	119.87	118.16	6,112,400
2025-07-10	120.62	121.95	120.62	121.56	119.82	6,888,700
2025-07-09	121.84	122.35	120.61	120.61	118.89	6,724,900
2025-07-08	123.22	123.71	121.82	121.82	120.08	6,622,900
2025-07-07	123.21	124.61	122.58	123.16	121.40	7,023,500
2025-07-03	123.07	124.24	122.90	124.00	122.23	4,252,300
2025-07-02	123.32	123.70	122.53	122.98	121.22	7,317,100
2025-07-01	123.50	123.76	122.45	123.49	121.73	9,815,700
2025-06-30	124.31	124.69	123.18	124.01	122.24	13,456,200
2025-06-27	121.85	122.94	121.48	122.34	120.59	13,435,600
2025-06-26	119.98	121.67	119.68	121.46	119.73	10,439,600
2025-06-25	118.77	119.72	118.63	119.42	117.72	6,976,300
2025-06-24	117.75	119.08	117.75	118.65	116.96	8,350,200
2025-06-23	116.66	117.99	115.02	117.75	115.58	8,348,000
2025-06-20	118.25	119.05	116.90	117.63	115.46	17,180,400
2025-06-18	117.88	118.75	116.84	117.86	115.68	8,181,200
2025-06-17	118.99	119.33	117.65	118.13	115.95	9,241,200
2025-06-16	118.02	120.34	117.87	119.48	117.27	9,592,100
2025-06-13	117.31	118.32	117.30	117.94	115.76	13,204,900
2025-06-12	118.87	119.39	117.66	118.61	116.42	7,980,300
2025-06-11	118.38	119.55	117.65	119.52	117.31	10,439,200
2025-06-10	115.53	120.50	115.53	118.73	116.54	18,948,400
2025-06-09	113.98	116.11	113.98	115.66	113.53	7,960,400
2025-06-06	113.36	114.22	113.21	113.90	111.80	5,790,700
2025-06-05	113.73	114.34	111.84	112.53	110.45	8,547,200
2025-06-04	113.86	114.05	112.98	113.49	111.40	5,614,900
2025-06-03	112.73	114.69	112.52	113.60	111.50	9,738,800
2025-06-02	112.68	113.60	112.25	112.95	110.87	7,546,800
2025-05-30	112.01	113.35	111.37	113.04	110.95	12,881,100
2025-05-29	112.01	112.26	110.52	112.02	109.95	9,682,100
2025-05-28	112.20	112.47	111.17	111.52	109.46	5,787,900
2025-05-27	111.03	112.89	110.15	112.36	110.29	10,201,100
2025-05-23	109.60	110.35	108.78	109.72	107.69	8,086,100
2025-05-22	109.98	111.80	109.98	111.13	109.08	7,903,700
2025-05-21	111.69	112.49	110.13	110.46	108.42	10,150,600
2025-05-20	112.44	113.40	111.81	112.36	110.29	6,433,300
2025-05-19	112.12	112.99	111.90	112.66	110.58	7,209,700
2025-05-16	111.92	113.44	111.42	113.42	111.33	10,961,000
2025-05-15	112.23	112.85	111.58	112.22	110.15	8,322,400
2025-05-14	111.38	113.41	110.83	112.94	110.86	15,352,200
2025-05-13	110.25	112.20	110.15	111.38	109.32	14,076,700

← NewerPage 6 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.