The Walt Disney Company historical data
| 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 |
← NewerPage 3 of 3 · 130 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.