Walt Disney Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	144.75	149.04	143.69	147.65	142.30	15,353,100
2019-11-15	147.14	147.20	144.21	144.67	139.43	13,733,400
2019-11-14	148.00	150.63	146.28	147.15	141.82	28,393,600
2019-11-13	138.58	149.92	136.84	148.72	143.33	45,725,400
2019-11-12	138.03	139.34	136.74	138.58	133.56	17,284,000
2019-11-11	137.50	138.56	136.21	136.74	131.79	10,138,400
2019-11-08	140.22	140.25	136.74	137.96	132.96	24,175,900
2019-11-07	132.35	133.70	131.75	132.96	128.15	18,047,600
2019-11-06	131.60	131.66	130.66	131.27	126.52	9,132,500
2019-11-05	132.77	132.77	130.89	131.45	126.69	7,404,500
2019-11-04	134.12	134.14	132.47	132.92	128.11	7,631,800
2019-11-01	130.99	132.80	130.51	132.75	127.94	8,507,600
2019-10-31	129.53	130.15	128.75	129.92	125.22	9,628,300
2019-10-30	129.69	130.31	129.15	129.60	124.91	10,880,000
2019-10-29	130.50	130.77	129.44	129.48	124.79	9,305,100
2019-10-28	131.45	132.08	130.14	130.53	125.80	8,940,300
2019-10-25	130.50	131.76	130.03	130.90	126.16	6,696,000
2019-10-24	131.52	131.70	129.63	130.26	125.54	5,746,300
2019-10-23	132.45	132.68	130.76	131.13	126.38	5,970,800
2019-10-22	133.15	133.68	132.10	132.40	127.61	9,291,600
2019-10-21	131.44	131.73	130.02	130.26	125.54	6,257,100
2019-10-18	132.37	133.16	130.89	130.89	126.15	8,694,000
2019-10-17	132.53	133.44	130.51	132.37	127.58	8,005,100
2019-10-16	129.76	131.83	129.70	130.86	126.12	7,610,800
2019-10-15	130.01	130.89	129.40	129.76	125.06	5,914,700
2019-10-14	130.13	130.30	129.48	129.70	125.00	3,710,300
2019-10-11	130.30	130.99	129.84	130.02	125.31	6,559,000
2019-10-10	129.22	130.14	128.88	129.34	124.66	4,512,000
2019-10-09	129.10	129.85	128.06	129.33	124.65	5,004,600
2019-10-08	129.90	130.04	128.37	128.47	123.82	6,526,000
2019-10-07	130.27	131.57	129.04	130.90	126.16	5,784,100
2019-10-04	128.69	130.44	128.61	130.27	125.55	6,732,900
2019-10-03	128.60	129.43	127.54	128.15	123.51	8,498,700
2019-10-02	128.51	129.22	127.57	129.14	124.46	8,296,100
2019-10-01	130.80	131.78	129.51	129.55	124.86	5,978,500
2019-09-30	130.35	130.86	129.82	130.32	125.60	5,532,500
2019-09-27	130.10	131.00	128.92	129.96	125.25	8,401,300
2019-09-26	133.14	133.30	129.06	131.27	126.52	11,615,100
2019-09-25	131.79	133.42	131.22	133.09	128.27	6,523,000
2019-09-24	134.01	134.15	131.50	131.97	127.19	11,904,000
2019-09-23	131.99	132.89	131.89	132.46	127.66	6,096,100
2019-09-20	133.03	133.23	131.61	132.27	127.48	25,231,600
2019-09-19	137.00	137.36	133.00	133.30	128.47	12,216,100
2019-09-18	136.41	137.07	135.72	136.80	131.85	6,857,900
2019-09-17	135.80	136.73	135.67	136.31	131.37	4,726,500
2019-09-16	136.29	137.24	135.30	135.80	130.88	6,329,300
2019-09-13	137.85	138.22	137.11	138.02	133.02	5,209,100
2019-09-12	136.84	138.67	136.54	137.50	132.52	7,333,900
2019-09-11	135.56	136.24	134.93	136.19	131.26	7,896,400
2019-09-10	138.12	138.44	134.58	135.79	130.87	10,974,600
2019-09-09	139.58	140.08	138.48	138.83	133.80	5,458,700
2019-09-06	139.13	139.81	138.25	139.55	134.50	4,090,000
2019-09-05	138.92	139.27	138.32	138.84	133.81	5,143,500
2019-09-04	136.74	138.20	136.39	137.89	132.90	4,285,400
2019-09-03	136.37	136.42	135.06	136.31	131.37	5,997,400
2019-08-30	138.29	138.50	136.76	137.26	132.29	5,622,200
2019-08-29	138.12	138.68	137.42	137.84	132.85	6,532,700
2019-08-28	134.06	136.73	133.52	136.55	131.61	5,950,500
2019-08-27	135.77	135.99	134.19	134.49	129.62	6,013,600
2019-08-26	134.19	134.64	132.55	134.61	129.74	8,093,800

← NewerPage 30 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-06-13	10000:9865
1998-07-10	3:1
1992-05-18	4:1

Dividends

Ex-date	Amount
2026-06-30	0.7500 USD
2025-12-15	0.7500 USD
2025-06-24	0.5000 USD
2024-12-16	0.5000 USD
2024-07-08	0.4500 USD
2023-12-08	0.3000 USD
2019-12-13	0.8800 USD
2019-07-05	0.8800 USD

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