The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	92.740	93.340	91.770	92.100	91.403	2,178
2026-05-07	91.930	93.870	91.430	93.790	93.080	3,405
2026-05-06	85.920	92.800	85.790	91.050	90.361	9,749
2026-05-05	87.210	87.320	85.610	86.000	85.349	1,369
2026-05-04	88.250	88.280	86.940	87.280	86.619	2,426
2026-04-30	86.460	87.710	86.200	87.610	86.947	2,152
2026-04-29	86.830	86.950	86.230	86.230	85.577	1,075
2026-04-28	87.740	88.140	86.320	86.890	86.232	1,395
2026-04-27	87.220	88.270	87.090	88.050	87.383	1,606
2026-04-24	88.450	88.570	87.280	87.350	86.689	903
2026-04-23	89.580	90.010	88.910	88.910	88.237	1,336
2026-04-22	89.200	90.360	88.830	89.380	88.703	1,231
2026-04-21	90.310	90.680	89.020	89.020	88.346	1,139
2026-04-20	89.550	90.400	89.540	90.090	89.408	2,319
2026-04-17	88.060	89.780	87.770	89.670	88.991	1,919
2026-04-16	87.350	88.230	87.020	87.830	87.165	579
2026-04-15	87.110	87.290	86.470	86.730	86.073	2,012
2026-04-14	85.690	86.970	85.660	86.890	86.232	571
2026-04-13	84.370	85.350	83.960	85.350	84.704	650
2026-04-10	85.390	85.400	84.570	84.570	83.930	952
2026-04-09	84.970	84.970	83.810	84.140	83.503	802
2026-04-08	83.800	84.360	83.340	84.260	83.622	2,916
2026-04-07	83.340	83.550	82.770	82.930	82.302	3,118
2026-04-02	83.110	83.900	82.360	83.900	83.265	1,696
2026-04-01	84.240	84.660	83.420	83.830	83.195	4,543
2026-03-31	82.570	82.740	81.910	82.300	81.677	462
2026-03-30	80.270	82.810	80.200	82.810	82.183	2,146
2026-03-27	82.370	82.520	80.640	80.920	80.307	2,605
2026-03-26	82.830	83.480	82.210	82.210	81.587	2,052
2026-03-25	83.670	83.840	82.280	83.250	82.620	1,972
2026-03-24	84.760	84.760	83.890	84.060	83.423	1,634
2026-03-23	85.880	87.140	85.270	85.270	84.624	4,572
2026-03-20	86.280	86.580	85.220	86.240	85.587	1,909
2026-03-19	86.920	87.740	85.890	85.890	85.240	1,803
2026-03-18	87.090	87.780	86.420	86.420	85.766	569
2026-03-17	85.710	87.300	85.630	87.300	86.639	1,480
2026-03-16	87.230	87.230	86.040	86.190	85.537	1,208
2026-03-13	87.120	87.640	86.490	87.470	86.808	1,825
2026-03-12	86.660	87.430	86.560	86.570	85.914	1,789
2026-03-11	86.970	87.810	86.970	87.400	86.738	1,510
2026-03-10	87.220	87.710	86.560	87.450	86.788	2,386
2026-03-09	86.390	87.320	85.400	86.320	85.666	2,010
2026-03-06	88.250	88.380	86.790	86.960	86.302	1,448
2026-03-05	88.990	89.800	87.950	88.180	87.512	2,998
2026-03-04	88.900	89.140	88.520	89.140	88.465	1,651
2026-03-03	89.100	89.280	88.280	89.120	88.445	2,458
2026-03-02	89.490	89.560	88.250	88.640	87.969	3,783
2026-02-27	89.390	89.510	88.200	89.110	88.435	3,151
2026-02-26	88.810	90.520	88.720	90.190	89.507	1,297
2026-02-25	89.830	90.440	88.770	89.020	88.346	1,795
2026-02-24	88.560	91.000	88.440	90.130	89.448	2,186
2026-02-23	88.870	89.280	87.500	87.740	87.076	1,634
2026-02-20	90.360	90.360	89.000	89.820	89.140	2,013
2026-02-19	90.440	91.490	89.790	90.070	89.388	1,862
2026-02-18	89.190	91.020	89.000	90.800	90.112	11,378
2026-02-17	89.050	90.660	88.350	89.240	88.564	2,110
2026-02-16	89.040	89.500	87.990	88.210	87.542	2,922
2026-02-13	86.330	88.570	85.480	88.550	87.879	3,599
2026-02-12	91.230	91.230	85.300	85.350	84.704	12,705
2026-02-11	92.360	92.380	91.400	91.700	91.006	1,552

← NewerPage 3 of 22 · 1,275 trading daysOlder →

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.