Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	108.17	109.42	107.85	108.85	102.64	16,169,200
2018-06-14	106.45	109.49	106.45	108.75	102.54	18,068,700
2018-06-13	103.20	107.88	102.67	106.31	100.24	22,009,400
2018-06-12	104.73	105.22	103.96	104.33	98.373	9,215,300
2018-06-11	103.93	104.79	103.75	104.35	98.392	8,175,000
2018-06-08	102.09	103.99	101.83	103.98	98.043	7,090,300
2018-06-07	101.91	102.96	101.81	102.47	96.620	7,559,200
2018-06-06	100.06	101.94	99.760	101.91	96.092	7,833,000
2018-06-05	100.36	100.51	99.780	99.940	94.234	5,974,400
2018-06-04	99.760	100.50	99.700	100.24	94.517	6,598,000
2018-06-01	99.690	100.05	99.200	99.360	93.687	6,847,700
2018-05-31	99.760	100.14	98.810	99.470	93.791	9,620,000
2018-05-30	100.50	100.55	99.420	99.980	94.272	7,216,400
2018-05-29	100.55	101.65	99.380	99.690	93.998	11,270,400
2018-05-25	102.25	103.00	101.97	102.20	96.365	6,982,700
2018-05-24	102.81	102.86	101.21	102.11	96.280	7,474,100
2018-05-23	103.20	103.34	102.07	102.89	97.016	8,046,600
2018-05-22	104.40	105.49	103.99	104.07	98.128	6,971,600
2018-05-21	104.22	104.68	103.61	104.06	98.119	5,848,700
2018-05-18	104.34	104.79	103.56	103.93	97.996	5,427,300
2018-05-17	105.23	105.48	104.09	104.34	98.383	7,320,600
2018-05-16	103.25	105.04	103.15	105.04	99.043	8,111,600
2018-05-15	102.44	103.32	102.10	102.92	97.044	5,762,400
2018-05-14	102.44	103.49	101.98	102.44	96.591	9,891,900
2018-05-11	101.89	102.21	101.26	102.07	96.242	7,036,000
2018-05-10	100.42	102.07	100.30	101.68	95.875	8,927,300
2018-05-09	102.25	102.27	99.300	99.970	94.262	18,345,700
2018-05-08	101.20	102.64	100.84	101.79	95.978	14,229,500
2018-05-07	102.35	102.68	101.72	102.48	96.629	10,181,100
2018-05-04	98.710	101.35	98.580	101.15	95.375	9,980,100
2018-05-03	99.110	99.250	97.680	98.760	93.121	10,450,800
2018-05-02	100.17	100.72	99.250	99.620	93.932	9,286,400
2018-05-01	100.18	100.70	98.930	100.06	94.347	6,716,200
2018-04-30	100.41	101.37	100.12	100.33	94.602	8,558,900
2018-04-27	99.780	99.990	98.940	99.230	93.565	8,038,000
2018-04-26	101.23	101.38	99.740	99.840	94.140	8,038,400
2018-04-25	99.500	101.49	99.050	101.15	95.375	8,977,700
2018-04-24	100.58	100.85	98.860	99.460	93.781	6,567,700
2018-04-23	100.55	100.72	99.530	100.15	94.432	5,889,800
2018-04-20	101.18	101.40	99.910	100.24	94.517	6,396,900
2018-04-19	101.00	101.58	100.22	100.89	95.130	6,803,400
2018-04-18	102.67	102.71	101.20	101.21	95.431	5,822,100
2018-04-17	101.20	102.59	100.75	102.17	96.337	9,577,400
2018-04-16	100.69	101.00	99.730	100.24	94.517	10,328,000
2018-04-13	101.00	101.52	100.16	100.35	94.621	6,324,600
2018-04-12	101.42	101.51	99.680	100.39	94.658	7,337,800
2018-04-11	100.78	101.65	100.41	100.80	95.045	6,305,000
2018-04-10	100.92	101.53	100.32	101.37	95.582	8,116,800
2018-04-09	100.70	101.51	99.580	99.700	94.008	7,094,300
2018-04-06	101.63	102.19	99.450	100.35	94.621	7,162,400
2018-04-05	101.36	102.38	100.98	102.11	96.280	6,612,800
2018-04-04	98.430	101.15	97.760	100.95	95.186	8,759,200
2018-04-03	98.800	99.490	97.700	99.420	93.744	8,484,700
2018-04-02	100.18	100.99	97.780	98.660	93.027	8,203,700
2018-03-29	99.010	101.28	98.860	100.44	94.705	9,343,600
2018-03-28	99.500	100.08	98.150	98.540	92.914	9,099,700
2018-03-27	100.88	101.18	98.890	99.360	93.687	7,193,500
2018-03-26	99.860	100.78	99.080	100.65	94.903	7,340,100
2018-03-23	100.85	101.11	98.450	98.540	92.914	7,505,100
2018-03-22	101.29	101.64	100.41	100.60	94.856	8,911,600

← NewerPage 36 of 79 · 4,733 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.