The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 96.850 | 98.330 | 96.850 | 98.270 | 96.854 | 5,090 |
| 2025-11-10 | 95.860 | 97.160 | 95.800 | 96.410 | 95.021 | 2,401 |
| 2025-11-07 | 95.990 | 95.990 | 95.120 | 95.150 | 93.779 | 1,329 |
| 2025-11-06 | 95.990 | 96.740 | 94.840 | 94.840 | 93.474 | 1,381 |
| 2025-11-05 | 96.410 | 97.130 | 96.410 | 96.740 | 95.346 | 846 |
| 2025-11-04 | 96.570 | 97.370 | 96.310 | 96.980 | 95.583 | 3,196 |
| 2025-11-03 | 97.420 | 98.450 | 96.890 | 96.890 | 95.494 | 2,847 |
| 2025-10-31 | 96.820 | 97.310 | 95.810 | 97.180 | 95.780 | 2,068 |
| 2025-10-30 | 95.420 | 98.200 | 94.730 | 98.200 | 96.785 | 1,754 |
| 2025-10-29 | 95.910 | 96.000 | 94.980 | 95.320 | 93.947 | 1,393 |
| 2025-10-28 | 96.160 | 96.460 | 96.060 | 96.060 | 94.676 | 1,315 |
| 2025-10-27 | 96.540 | 96.720 | 96.000 | 96.310 | 94.923 | 2,640 |
| 2025-10-24 | 97.250 | 97.560 | 96.500 | 96.500 | 95.110 | 1,167 |
| 2025-10-23 | 97.710 | 98.420 | 96.390 | 96.660 | 95.268 | 4,107 |
← NewerPage 5 of 5 · 254 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.