Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	131.88	132.68	131.34	132.20	126.63	5,274,000
2019-05-29	131.96	132.15	130.78	131.57	126.03	7,749,600
2019-05-28	133.21	134.04	132.59	132.62	127.03	8,938,400
2019-05-24	133.10	133.29	132.22	132.79	127.19	4,570,100
2019-05-23	132.71	133.55	131.95	132.73	127.14	6,743,300
2019-05-22	133.82	134.17	133.39	133.85	128.21	5,093,700
2019-05-21	134.57	134.57	133.11	134.09	128.44	7,050,300
2019-05-20	134.25	134.40	133.25	133.91	128.27	8,009,000
2019-05-17	134.26	135.98	134.03	135.04	129.35	8,964,200
2019-05-16	135.29	136.40	134.81	135.50	129.79	9,689,400
2019-05-15	132.55	135.21	132.04	134.68	129.00	9,734,100
2019-05-14	133.52	134.66	132.05	133.20	127.59	12,001,700
2019-05-13	131.50	132.66	130.55	131.34	125.80	11,389,900
2019-05-10	133.01	134.32	131.23	134.04	128.39	9,858,500
2019-05-09	135.03	136.48	132.84	133.59	127.96	15,297,100
2019-05-08	133.50	135.70	133.31	134.99	129.30	15,423,500
2019-05-07	135.35	135.97	132.76	133.44	127.82	10,972,700
2019-05-06	132.54	135.33	132.30	135.00	129.31	9,955,600
2019-05-03	135.22	135.31	133.78	134.33	128.67	8,874,400
2019-05-02	135.38	135.69	132.38	134.14	128.49	16,580,400
2019-05-01	137.49	138.17	136.24	136.38	130.63	8,906,700
2019-04-30	139.12	139.39	136.03	136.97	131.20	15,253,100
2019-04-29	142.19	142.37	137.61	139.30	133.43	25,746,100
2019-04-26	138.70	140.04	137.51	139.92	134.02	14,167,600
2019-04-25	135.36	138.88	134.84	137.24	131.46	16,382,500
2019-04-24	133.11	135.75	132.72	135.10	129.41	11,449,500
2019-04-23	133.39	134.24	132.65	133.36	127.74	12,159,300
2019-04-22	131.90	132.20	131.03	131.68	126.13	10,197,500
2019-04-18	131.77	132.87	131.11	132.45	126.87	11,890,600
2019-04-17	129.81	132.36	129.28	131.75	126.20	14,253,700
2019-04-16	131.75	132.13	129.56	129.90	124.43	14,564,300
2019-04-15	131.05	132.70	129.79	132.04	126.48	32,773,700
2019-04-12	127.91	130.90	126.36	130.06	124.58	65,253,500
2019-04-11	117.73	117.86	116.32	116.60	111.69	12,784,500
2019-04-10	117.58	118.03	116.28	117.16	112.22	14,091,100
2019-04-09	115.61	117.16	115.28	116.86	111.94	17,340,300
2019-04-08	115.00	115.83	114.64	114.96	110.12	11,054,200
2019-04-05	114.97	115.13	114.31	115.00	110.15	10,907,900
2019-04-04	113.24	114.86	113.03	114.75	109.91	14,378,400
2019-04-03	112.70	113.11	112.21	112.52	107.78	10,534,900
2019-04-02	113.15	113.31	111.92	111.96	107.24	9,231,800
2019-04-01	111.59	112.87	111.38	112.51	107.77	10,785,100
2019-03-29	111.56	111.60	110.39	111.03	106.35	16,358,800
2019-03-28	110.60	111.27	110.24	110.71	106.04	11,748,900
2019-03-27	110.45	111.09	109.73	110.28	105.63	10,794,800
2019-03-26	108.40	110.34	108.27	110.14	105.50	16,693,100
2019-03-25	108.49	109.07	107.32	107.79	103.25	18,187,500
2019-03-22	108.33	109.00	107.51	108.23	103.67	24,133,800
2019-03-21	110.10	110.15	108.37	108.66	104.08	27,438,900
2019-03-20	110.31	110.88	108.05	109.99	105.35	35,588,700
2019-03-19	112.95	113.71	109.80	110.00	105.36	45,384,400
2019-03-18	113.03	114.00	112.46	113.12	108.35	21,769,800
2019-03-15	114.50	115.48	113.68	114.96	110.12	14,932,700
2019-03-14	114.12	114.77	113.93	114.48	109.66	17,409,600
2019-03-13	114.84	114.85	113.72	114.09	109.28	17,994,500
2019-03-12	114.72	115.30	114.04	114.73	109.89	9,920,300
2019-03-11	114.04	115.00	114.03	114.75	109.91	6,952,700
2019-03-08	113.46	113.84	112.90	113.81	109.01	6,549,100
2019-03-07	114.85	114.90	113.47	114.01	109.21	6,324,000
2019-03-06	114.00	115.05	114.00	114.85	110.01	7,352,800

← NewerPage 32 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.