The Walt Disney Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.900	18.900	18.900	18.900	18.900	223
2026-10-21	18.700	18.700	18.600	18.600	18.600	200
2026-10-20	18.600	18.700	18.500	18.500	18.500	12
2026-10-19	18.500	18.700	18.400	18.400	18.400	27,203
2026-10-15	18.200	18.400	18.200	18.300	18.300	22,028
2026-10-14	18.100	18.300	18.100	18.200	18.200	1,368
2026-10-12	18.000	18.100	18.000	18.100	18.100	5,451
2026-10-09	17.500	18.000	17.500	17.900	17.900	41,985
2026-10-08	17.500	17.600	17.400	17.500	17.500	855
2026-10-07	17.500	17.600	17.500	17.600	17.600	720
2026-10-06	17.200	17.600	17.200	17.600	17.600	2,886
2026-10-05	17.100	17.300	17.100	17.200	17.200	2,086
2026-10-02	17.500	17.500	17.000	17.100	17.100	7,407
2026-10-01	17.700	17.800	17.600	17.700	17.700	3,122
2026-09-30	17.700	17.900	17.700	17.700	17.700	6,130
2026-09-29	17.800	17.900	17.600	17.700	17.700	9,482
2026-09-28	17.600	17.800	17.500	17.800	17.800	6,451
2026-09-25	17.400	17.600	17.400	17.500	17.500	3,700
2026-09-24	17.300	17.400	17.200	17.400	17.400	4,355
2026-09-23	17.200	17.400	17.200	17.300	17.300	4,196

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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