Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	135.51	136.44	131.02	131.67	126.90	10,190,900
2019-08-22	136.20	136.67	134.69	136.08	131.15	6,967,100
2019-08-21	134.61	136.06	134.05	135.76	130.84	6,325,000
2019-08-20	133.33	136.04	133.26	135.13	130.24	8,628,000
2019-08-19	136.79	137.62	134.28	135.29	130.39	11,741,800
2019-08-16	134.02	135.50	133.83	135.20	130.30	6,353,800
2019-08-15	133.50	134.28	132.47	133.41	128.58	7,590,100
2019-08-14	135.06	135.15	132.68	132.85	128.04	11,797,700
2019-08-13	135.00	137.92	135.00	137.01	132.05	8,145,400
2019-08-12	137.31	137.57	135.23	135.75	130.83	7,918,900
2019-08-09	137.10	139.24	136.76	138.52	133.50	8,811,900
2019-08-08	137.90	138.00	136.01	137.89	132.90	14,054,800
2019-08-07	134.93	135.87	132.26	134.86	129.98	29,084,500
2019-08-06	140.41	141.95	138.37	141.87	136.73	18,818,900
2019-08-05	139.14	140.23	137.03	138.30	133.29	10,669,700
2019-08-02	140.99	142.22	139.94	141.71	136.58	6,539,100
2019-08-01	143.34	144.53	141.26	141.85	136.71	8,911,700
2019-07-31	144.99	145.00	142.34	143.01	137.83	9,710,700
2019-07-30	145.76	146.80	144.61	144.93	139.68	6,563,100
2019-07-29	145.59	147.15	145.17	146.39	141.09	11,674,100
2019-07-26	143.74	145.19	143.05	144.65	139.41	8,139,400
2019-07-25	141.40	143.23	141.04	143.21	138.02	7,294,400
2019-07-24	141.40	141.59	140.40	141.29	136.17	5,896,600
2019-07-23	141.65	142.54	140.27	141.26	136.14	7,514,500
2019-07-22	141.25	141.44	140.01	140.84	135.74	7,706,400
2019-07-19	142.24	142.24	139.74	139.85	134.79	6,109,900
2019-07-18	142.46	142.46	140.17	141.63	136.50	8,031,700
2019-07-17	144.60	144.68	142.37	142.57	137.41	5,296,400
2019-07-16	144.75	144.99	143.81	144.30	139.07	5,854,700
2019-07-15	145.13	145.36	143.97	145.06	139.81	5,289,200
2019-07-12	144.15	145.43	144.00	144.88	139.63	8,510,000
2019-07-11	144.01	145.34	143.54	143.56	138.36	10,471,100
2019-07-10	142.40	144.25	142.01	143.54	138.34	9,533,700
2019-07-09	140.06	141.72	139.75	141.61	136.48	7,396,300
2019-07-08	142.18	142.23	140.97	141.02	135.91	4,993,900
2019-07-05	141.42	142.89	140.70	142.45	137.29	5,596,000
2019-07-03	142.70	143.00	142.00	142.98	136.95	4,150,900
2019-07-02	141.40	142.86	141.27	142.53	136.52	7,554,100
2019-07-01	140.45	141.95	139.22	141.65	135.68	8,972,400
2019-06-28	139.41	140.21	138.61	139.64	133.76	20,078,800
2019-06-27	141.00	141.74	138.92	139.30	133.43	6,466,300
2019-06-26	140.36	140.74	139.51	140.40	134.48	8,842,100
2019-06-25	139.02	140.41	138.67	139.94	134.04	14,675,400
2019-06-24	140.12	140.47	137.80	139.22	133.35	10,497,400
2019-06-21	141.95	142.00	140.00	140.23	134.32	14,150,000
2019-06-20	141.98	142.23	139.91	142.02	136.03	8,485,800
2019-06-19	139.51	141.07	138.58	140.92	134.98	6,877,100
2019-06-18	141.99	143.51	138.97	139.24	133.37	11,231,400
2019-06-17	140.81	141.48	139.11	140.97	135.03	8,542,700
2019-06-14	142.05	142.95	140.53	141.65	135.68	11,125,200
2019-06-13	137.95	141.85	137.61	141.74	135.77	17,939,500
2019-06-12	135.09	136.28	134.82	135.72	130.00	5,537,000
2019-06-11	137.59	137.75	134.94	135.08	129.39	6,352,200
2019-06-10	138.88	138.88	136.07	137.07	131.29	8,479,500
2019-06-07	137.60	138.76	137.33	138.04	132.22	7,026,300
2019-06-06	136.51	137.44	135.73	137.21	131.43	6,027,300
2019-06-05	135.41	136.00	134.94	135.94	130.21	6,842,800
2019-06-04	133.45	134.88	132.92	134.82	129.14	8,247,500
2019-06-03	132.02	132.95	131.49	132.47	126.89	7,901,400
2019-05-31	130.96	132.93	130.78	132.04	126.48	7,420,700

← NewerPage 31 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.