Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	114.23	114.54	113.76	114.00	109.20	5,225,100
2019-03-04	114.42	114.42	113.09	114.33	109.51	6,015,000
2019-03-01	113.45	114.44	113.45	114.01	109.21	6,996,900
2019-02-28	112.90	113.43	112.75	112.84	108.08	6,716,700
2019-02-27	113.10	113.51	112.46	112.78	108.03	7,249,500
2019-02-26	113.65	114.01	112.85	113.50	108.72	8,956,000
2019-02-25	115.62	115.80	113.46	113.59	108.80	9,327,700
2019-02-22	114.63	115.77	113.95	115.25	110.39	8,734,700
2019-02-21	113.40	114.54	112.87	114.29	109.47	9,480,100
2019-02-20	113.60	114.09	113.29	113.68	108.89	7,081,500
2019-02-19	112.91	113.77	112.83	113.51	108.73	8,169,600
2019-02-15	111.40	112.63	111.03	112.59	107.85	8,197,300
2019-02-14	109.85	111.50	109.54	110.66	106.00	6,324,300
2019-02-13	109.24	110.48	109.23	110.20	105.56	6,919,700
2019-02-12	110.21	110.83	109.15	109.20	104.60	7,610,200
2019-02-11	111.77	111.81	109.25	109.44	104.83	11,086,400
2019-02-08	110.46	111.54	110.06	111.51	106.81	6,395,500
2019-02-07	111.05	111.11	109.81	110.95	106.27	8,658,100
2019-02-06	113.85	113.92	111.07	111.41	106.71	14,229,000
2019-02-05	112.02	112.74	111.45	112.66	107.91	13,619,800
2019-02-04	111.41	111.98	110.68	111.80	107.09	7,037,000
2019-02-01	111.97	112.05	110.93	111.30	106.61	6,557,700
2019-01-31	110.10	111.54	110.01	111.52	106.82	8,351,600
2019-01-30	110.30	110.58	108.96	110.13	105.49	7,853,800
2019-01-29	110.65	110.93	110.00	110.90	106.23	5,253,700
2019-01-28	110.76	110.99	109.95	110.81	106.14	6,178,800
2019-01-25	111.47	111.50	110.66	111.09	106.41	5,706,900
2019-01-24	111.00	111.11	109.93	110.55	105.89	6,716,800
2019-01-23	111.19	111.84	110.00	111.12	106.44	6,845,600
2019-01-22	110.62	111.33	109.75	110.60	105.94	6,986,700
2019-01-18	111.86	111.93	110.83	111.04	106.36	8,554,700
2019-01-17	110.72	111.26	110.16	111.01	106.33	6,392,000
2019-01-16	111.45	112.01	110.81	110.91	106.24	5,899,900
2019-01-15	112.30	113.18	110.61	111.76	107.05	9,800,900
2019-01-14	111.65	112.70	111.43	112.42	107.68	6,980,600
2019-01-11	112.18	112.92	111.73	112.65	107.90	4,819,100
2019-01-10	111.99	112.91	111.50	112.80	108.05	6,160,100
2019-01-09	111.80	112.80	111.56	112.67	107.92	5,931,900
2019-01-08	111.80	112.56	111.17	111.42	106.72	8,730,700
2019-01-07	109.91	111.40	109.30	110.56	105.90	6,714,700
2019-01-04	107.94	110.75	107.25	109.61	104.99	10,122,800
2019-01-03	108.48	108.65	105.94	106.33	101.85	10,594,700
2019-01-02	108.10	109.14	107.73	108.97	104.38	9,723,500
2018-12-31	109.11	109.67	107.55	109.65	105.03	7,241,700
2018-12-28	107.28	108.52	106.19	107.30	102.78	7,620,500
2018-12-27	104.41	106.55	102.80	106.52	102.03	8,201,400
2018-12-26	100.49	105.85	100.38	105.83	101.37	9,422,800
2018-12-24	103.23	103.90	100.35	100.35	96.121	7,133,000
2018-12-21	106.47	108.75	103.86	104.22	99.828	15,530,600
2018-12-20	108.75	109.21	106.13	107.00	102.49	9,387,300
2018-12-19	110.00	112.13	108.95	109.22	104.62	9,416,900
2018-12-18	110.87	111.08	108.90	109.45	104.84	6,682,300
2018-12-17	112.29	112.89	110.03	110.62	105.96	7,731,800
2018-12-14	112.37	113.92	112.05	112.20	107.47	7,601,900
2018-12-13	112.87	113.60	112.34	113.39	108.61	6,661,500
2018-12-12	113.00	113.98	112.15	112.21	107.48	7,723,900
2018-12-11	112.97	113.72	111.43	111.97	107.25	6,861,800
2018-12-10	111.99	112.29	109.53	111.86	107.15	7,337,500
2018-12-07	113.86	113.99	111.61	111.98	107.26	8,305,500
2018-12-06	112.06	114.34	111.16	114.33	108.67	10,546,200

← NewerPage 33 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.