The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 142.58 | 143.00 | 139.34 | 139.34 | 134.51 | 10,811 |
| 2021-11-11 | 145.00 | 145.50 | 138.26 | 141.36 | 136.46 | 24,432 |
| 2021-11-10 | 151.00 | 153.08 | 150.66 | 152.80 | 147.51 | 1,364 |
| 2021-11-09 | 152.20 | 153.12 | 149.98 | 150.90 | 145.67 | 2,766 |
| 2021-11-08 | 152.80 | 154.66 | 152.06 | 152.72 | 147.43 | 7,048 |
| 2021-11-05 | 146.98 | 153.10 | 146.98 | 152.90 | 147.60 | 5,514 |
| 2021-11-04 | 147.02 | 147.60 | 146.26 | 146.90 | 141.81 | 1,027 |
| 2021-11-03 | 146.20 | 146.66 | 145.26 | 146.10 | 141.04 | 10,187 |
| 2021-11-02 | 147.32 | 147.32 | 146.08 | 146.16 | 141.10 | 1,723 |
| 2021-11-01 | 146.44 | 147.98 | 146.10 | 146.56 | 141.48 | 3,205 |
| 2021-10-29 | 144.46 | 146.76 | 144.44 | 146.76 | 141.68 | 4,922 |
| 2021-10-28 | 146.80 | 146.86 | 145.00 | 145.54 | 140.50 | 1,318 |
| 2021-10-27 | 148.22 | 148.56 | 146.28 | 146.42 | 141.35 | 3,755 |
| 2021-10-26 | 148.42 | 149.14 | 148.42 | 148.54 | 143.39 | 1,085 |
| 2021-10-25 | 145.70 | 147.00 | 145.00 | 146.92 | 141.83 | 1,913 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.6671 USD |
| 2025-12-15 | 0.6671 USD |
| 2025-06-24 | 0.4448 USD |
| 2024-12-16 | 0.4448 USD |
| 2024-07-08 | 0.4003 USD |
| 2024-07-05 | 0.4500 USD |
| 2023-12-08 | 0.2669 USD |
| 2019-12-13 | 0.7828 USD |
| 2019-07-05 | 0.7828 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.