Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	115.62	116.29	112.66	112.87	107.28	10,806,700
2018-12-03	116.65	116.92	114.91	115.74	110.01	9,273,300
2018-11-30	116.84	117.07	115.06	115.49	109.77	16,857,800
2018-11-29	115.75	117.14	115.21	116.61	110.84	10,834,700
2018-11-28	114.32	116.30	114.05	116.10	110.35	9,039,800
2018-11-27	113.61	114.10	112.41	113.90	108.26	7,357,500
2018-11-26	113.18	113.18	111.92	112.55	106.98	7,002,400
2018-11-23	112.24	112.79	111.74	112.08	106.53	3,242,300
2018-11-21	112.50	113.99	112.30	113.03	107.43	7,242,500
2018-11-20	113.52	114.59	111.52	111.87	106.33	11,194,600
2018-11-19	116.00	117.83	114.79	115.42	109.70	9,714,600
2018-11-16	116.53	117.34	115.99	116.19	110.44	7,141,900
2018-11-15	116.49	117.43	115.70	117.11	111.31	7,088,700
2018-11-14	117.44	118.22	116.44	117.12	111.32	7,109,100
2018-11-13	117.11	117.78	116.18	116.85	111.06	4,650,600
2018-11-12	118.00	118.46	116.60	116.70	110.92	9,170,600
2018-11-09	118.20	120.20	117.18	118.00	112.16	16,878,200
2018-11-08	117.45	117.83	115.21	116.00	110.26	11,074,800
2018-11-07	116.57	117.29	115.16	117.05	111.25	8,249,800
2018-11-06	115.74	116.84	115.45	116.71	110.93	5,036,600
2018-11-05	115.74	116.22	115.12	115.45	109.73	7,920,800
2018-11-02	116.83	116.95	114.37	115.18	109.48	6,377,900
2018-11-01	115.20	116.28	114.90	116.10	110.35	6,779,900
2018-10-31	116.23	116.52	114.68	114.83	109.14	9,196,700
2018-10-30	113.39	114.89	112.41	114.76	109.08	7,365,400
2018-10-29	114.45	114.94	111.96	113.04	107.44	9,234,100
2018-10-26	112.84	114.14	112.10	113.19	107.59	7,984,700
2018-10-25	112.62	114.69	112.12	114.16	108.51	7,406,900
2018-10-24	117.06	117.06	111.25	111.61	106.08	11,630,500
2018-10-23	116.95	118.49	115.41	117.85	112.01	8,607,400
2018-10-22	119.05	119.69	117.72	118.27	112.41	8,406,400
2018-10-19	117.42	119.17	117.22	118.90	113.01	10,431,000
2018-10-18	116.75	117.13	115.58	116.18	110.43	6,056,300
2018-10-17	116.10	117.22	115.43	117.13	111.33	7,120,600
2018-10-16	114.34	116.37	113.84	116.19	110.44	7,619,000
2018-10-15	111.93	114.62	111.89	113.44	107.82	6,628,800
2018-10-12	111.97	113.27	111.23	112.61	107.03	5,963,900
2018-10-11	112.50	113.25	110.32	111.15	105.65	10,045,400
2018-10-10	116.84	117.23	112.73	112.86	107.27	9,006,500
2018-10-09	116.62	117.77	116.04	116.89	111.10	6,761,400
2018-10-08	114.83	116.16	114.12	116.02	110.28	5,652,300
2018-10-05	116.00	116.58	114.73	114.78	109.10	5,835,700
2018-10-04	117.00	117.17	115.12	116.13	110.38	6,442,800
2018-10-03	117.95	118.10	116.74	116.91	111.12	6,111,700
2018-10-02	115.55	117.70	115.30	117.66	111.83	6,441,700
2018-10-01	117.28	117.40	115.68	116.24	110.48	8,643,900
2018-09-28	115.65	117.46	115.35	116.94	111.15	7,366,800
2018-09-27	115.19	116.60	115.10	116.04	110.29	5,195,300
2018-09-26	114.01	116.32	114.01	115.21	109.51	11,141,500
2018-09-25	113.31	114.71	112.65	113.63	108.00	12,169,400
2018-09-24	112.27	113.14	111.70	112.77	107.19	9,232,300
2018-09-21	111.95	111.98	110.40	110.40	104.93	25,753,600
2018-09-20	110.58	111.95	109.94	111.62	106.09	7,121,800
2018-09-19	109.63	110.18	109.48	109.79	104.35	5,964,600
2018-09-18	108.89	109.75	108.23	109.53	104.11	4,937,800
2018-09-17	109.58	109.88	108.61	109.36	103.95	5,592,900
2018-09-14	110.92	111.25	108.88	109.26	103.85	6,012,400
2018-09-13	109.55	110.72	109.37	110.67	105.19	5,119,400
2018-09-12	109.25	110.25	109.18	109.46	104.04	5,236,700
2018-09-11	110.50	110.61	109.51	109.60	104.17	5,488,600

← NewerPage 34 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.