The Walt Disney Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	100.58	100.62	99.720	100.62	100.62	3,577
2026-10-22	99.390	101.00	98.950	100.50	100.50	3,853
2026-10-21	98.810	99.630	98.490	98.960	98.960	2,844
2026-10-20	98.180	99.390	97.970	99.140	99.140	903
2026-10-19	98.870	98.910	97.540	97.960	97.960	388
2026-10-16	98.790	100.08	98.310	100.06	100.06	3,030
2026-10-15	97.900	99.530	97.850	99.200	99.200	1,294
2026-10-14	96.770	97.710	96.770	97.260	97.260	1,386
2026-10-13	97.540	98.400	97.270	97.680	97.680	1,165
2026-10-12	96.310	97.010	96.310	97.010	97.010	1,557
2026-10-09	95.190	96.310	95.130	96.160	96.160	2,489
2026-10-08	93.100	94.480	92.990	94.220	94.220	939
2026-10-07	92.580	93.120	92.170	92.650	92.650	1,008
2026-10-06	92.480	92.760	92.280	92.320	92.320	1,241
2026-10-05	91.090	91.570	90.700	91.230	91.230	2,265
2026-10-02	90.420	90.700	90.070	90.680	90.680	814
2026-10-01	93.020	93.160	90.500	90.500	90.500	1,151
2026-09-30	92.990	93.230	92.580	93.160	93.160	1,285
2026-09-29	92.780	93.320	92.570	92.830	92.830	1,357
2026-09-28	93.020	93.750	92.440	92.530	92.530	2,018
2026-09-25	92.670	92.850	91.750	91.750	91.750	494
2026-09-24	90.650	92.880	90.650	92.170	92.170	1,032
2026-09-23	90.960	91.510	90.420	91.010	91.010	2,851

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.