Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	111.44	111.91	110.37	110.68	105.20	4,636,500
2018-09-07	110.08	111.35	110.01	110.97	105.48	4,754,800
2018-09-06	110.00	110.41	109.36	110.26	104.80	5,267,200
2018-09-05	110.58	110.82	109.70	109.87	104.43	6,388,300
2018-09-04	111.80	112.00	110.65	110.85	105.36	6,391,200
2018-08-31	111.90	112.28	111.56	112.02	106.47	4,642,800
2018-08-30	112.07	112.42	111.59	111.92	106.38	3,481,600
2018-08-29	112.58	112.72	112.02	112.45	106.88	4,001,500
2018-08-28	112.57	112.79	112.20	112.58	107.01	3,131,600
2018-08-27	112.49	112.89	112.07	112.33	106.77	4,767,700
2018-08-24	111.63	112.70	111.44	111.93	106.39	5,049,000
2018-08-23	111.94	112.14	111.53	112.00	106.45	4,257,400
2018-08-22	112.44	112.75	111.94	111.94	106.40	3,213,000
2018-08-21	112.25	113.00	112.00	112.39	106.82	4,770,400
2018-08-20	112.93	113.00	111.91	111.99	106.44	5,167,600
2018-08-17	112.51	112.86	111.89	112.48	106.91	4,764,500
2018-08-16	113.30	113.33	112.40	112.48	106.91	5,082,500
2018-08-15	112.18	113.12	111.47	112.85	107.26	5,183,200
2018-08-14	112.38	113.19	111.95	112.75	107.17	4,326,400
2018-08-13	112.66	112.84	111.72	112.12	106.57	6,080,900
2018-08-10	113.58	113.80	112.40	112.68	107.10	5,740,200
2018-08-09	114.05	114.80	112.81	114.16	108.51	7,042,000
2018-08-08	115.90	116.41	113.90	113.98	108.34	11,722,900
2018-08-07	116.57	117.90	116.24	116.56	110.79	15,466,900
2018-08-06	114.66	116.84	114.16	115.94	110.20	12,715,600
2018-08-03	113.20	114.10	112.40	114.09	108.44	4,747,500
2018-08-02	112.50	113.32	111.68	112.75	107.17	4,027,300
2018-08-01	113.68	113.83	112.59	112.97	107.38	6,466,600
2018-07-31	112.55	114.05	112.36	113.56	107.94	8,421,200
2018-07-30	112.20	113.34	112.05	112.63	107.05	5,199,300
2018-07-27	114.00	114.05	111.92	112.62	107.04	5,717,000
2018-07-26	112.15	114.56	111.68	113.51	107.89	9,466,400
2018-07-25	110.64	111.42	109.63	111.18	105.67	6,756,800
2018-07-24	111.84	111.89	110.54	110.70	105.22	5,648,800
2018-07-23	111.05	111.21	110.34	111.09	105.59	5,447,800
2018-07-20	112.15	112.20	110.83	111.48	105.96	11,787,900
2018-07-19	111.54	114.68	111.30	112.13	106.58	17,796,800
2018-07-18	110.31	111.06	109.65	110.69	105.21	6,414,100
2018-07-17	110.26	112.62	110.09	110.30	104.84	9,075,900
2018-07-16	109.82	110.45	108.77	110.20	104.74	8,245,900
2018-07-13	108.00	110.24	107.66	110.00	104.55	8,188,800
2018-07-12	108.05	109.20	107.82	108.25	102.89	5,931,400
2018-07-11	105.32	109.34	105.32	108.04	102.69	11,753,800
2018-07-10	106.25	106.57	104.83	106.03	100.78	4,213,600
2018-07-09	105.01	106.07	104.75	106.02	100.77	4,725,200
2018-07-06	104.50	105.04	104.04	104.78	99.592	4,134,500
2018-07-05	104.70	105.60	104.43	105.34	99.326	6,202,800
2018-07-03	105.88	105.95	103.50	104.04	98.100	2,406,300
2018-07-02	104.15	105.37	103.90	105.33	99.316	5,488,900
2018-06-29	104.93	105.68	104.65	104.81	98.826	6,774,000
2018-06-28	103.91	105.12	103.68	104.77	98.788	6,303,600
2018-06-27	104.50	105.88	103.48	103.96	98.024	8,803,300
2018-06-26	104.46	104.71	103.91	104.26	98.307	6,550,000
2018-06-25	106.00	106.08	103.74	104.45	98.486	7,995,800
2018-06-22	106.07	106.80	105.81	106.34	100.27	8,959,100
2018-06-21	107.01	107.25	105.79	105.89	99.844	7,707,800
2018-06-20	107.00	107.90	105.81	107.15	101.03	18,625,900
2018-06-19	105.87	106.99	105.76	106.10	100.04	8,869,500
2018-06-18	107.00	107.48	106.50	107.06	100.95	9,288,600
2018-06-15	108.17	109.42	107.85	108.85	102.64	16,169,200

← NewerPage 35 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.