Walt Disney Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	111.52	113.38	111.52	113.13	113.13	8,630,388
2026-10-21	111.55	111.88	110.13	111.83	111.83	6,646,033
2026-10-20	110.21	111.87	110.18	111.67	111.67	7,949,573
2026-10-19	109.40	110.11	108.99	109.59	109.59	5,521,130
2026-10-16	111.48	112.69	110.01	110.59	110.59	8,639,100
2026-10-15	110.12	111.59	109.87	110.68	110.68	9,808,800
2026-10-14	108.50	109.03	107.65	108.99	108.99	8,276,400
2026-10-13	109.52	110.16	107.95	108.58	108.58	10,568,100
2026-10-12	107.90	108.99	107.56	108.49	108.49	6,621,800
2026-10-09	107.22	108.35	107.14	108.05	108.05	7,149,600
2026-10-08	104.81	107.41	104.05	107.02	107.02	14,271,300
2026-10-07	103.48	105.21	102.62	104.75	104.75	8,643,300
2026-10-06	103.42	104.27	103.29	104.03	104.03	6,112,600
2026-10-05	101.81	103.72	101.32	103.61	103.61	7,037,600
2026-10-02	101.50	102.63	101.23	102.19	102.19	6,704,300
2026-10-01	104.50	104.64	101.15	101.33	101.33	9,207,400
2026-09-30	105.75	106.40	104.90	104.90	104.90	11,601,200
2026-09-29	105.48	105.84	104.85	105.41	105.41	7,323,300
2026-09-28	105.12	106.58	104.76	105.59	105.59	12,096,100
2026-09-25	105.15	106.17	104.48	106.15	106.15	7,246,700
2026-09-24	104.08	105.75	103.90	105.56	105.56	7,884,200
2026-09-23	103.26	104.62	102.70	103.46	103.46	8,238,700
2026-09-22	105.10	105.10	103.33	103.82	103.82	7,275,600

Page 1 of 1 · 23 trading days

Stock splits

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