Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	101.50	102.94	101.42	101.82	96.007	6,136,400
2018-03-20	101.54	102.15	100.75	101.35	95.563	8,330,300
2018-03-19	102.80	102.95	101.00	101.48	95.686	6,528,300
2018-03-16	103.56	104.27	102.84	102.87	96.997	10,468,000
2018-03-15	104.00	104.29	103.24	103.24	97.346	5,174,600
2018-03-14	104.53	104.65	103.47	103.90	97.968	6,235,900
2018-03-13	105.83	105.83	103.42	103.73	97.808	6,716,700
2018-03-12	104.72	105.94	104.72	105.17	99.165	6,485,300
2018-03-09	104.43	104.75	103.64	104.73	98.750	5,618,400
2018-03-08	103.99	104.59	103.47	104.03	98.090	6,627,000
2018-03-07	103.72	104.24	102.77	103.59	97.676	6,214,800
2018-03-06	104.00	104.95	103.51	104.94	98.949	6,216,200
2018-03-05	102.71	103.97	102.42	103.41	97.506	5,736,700
2018-03-02	102.00	103.17	101.44	102.99	97.110	7,835,400
2018-03-01	103.20	104.03	101.33	102.57	96.714	10,487,300
2018-02-28	105.45	105.57	103.14	103.16	97.270	10,760,800
2018-02-27	108.00	108.16	104.85	104.87	98.883	14,179,600
2018-02-26	108.00	109.81	107.67	109.81	103.54	8,138,200
2018-02-23	105.75	107.36	105.43	107.25	101.13	6,101,100
2018-02-22	105.31	106.01	104.93	105.24	99.231	4,462,200
2018-02-21	106.00	106.91	105.02	105.05	99.052	6,743,300
2018-02-20	106.37	107.57	105.52	105.98	99.929	6,734,500
2018-02-16	105.19	107.35	105.19	106.53	100.45	8,746,400
2018-02-15	105.36	105.57	103.93	105.18	99.175	6,494,700
2018-02-14	103.49	104.76	102.69	104.60	98.628	7,425,700
2018-02-13	102.64	104.31	102.40	104.12	98.175	8,447,900
2018-02-12	103.93	104.64	102.10	103.39	97.487	9,584,700
2018-02-09	102.55	103.75	100.26	103.09	97.204	12,479,700
2018-02-08	105.47	105.82	101.19	101.35	95.563	12,667,500
2018-02-07	107.83	108.03	104.41	104.76	98.779	12,445,000
2018-02-06	102.88	106.20	101.76	106.17	100.11	17,765,100
2018-02-05	107.10	108.63	104.01	104.70	98.722	15,107,900
2018-02-02	109.95	110.58	108.45	108.70	102.49	9,947,700
2018-02-01	108.62	110.65	107.36	110.49	104.18	9,518,900
2018-01-31	110.08	110.12	108.47	108.67	102.47	9,841,400
2018-01-30	111.42	112.42	110.10	110.11	103.82	8,393,900
2018-01-29	112.10	112.45	111.24	111.54	105.17	6,847,800
2018-01-26	110.81	112.53	110.67	112.19	105.78	7,743,800
2018-01-25	110.60	111.82	110.12	110.55	104.24	6,291,000
2018-01-24	110.96	111.43	110.29	110.50	104.19	7,211,800
2018-01-23	110.27	111.14	109.89	110.41	104.11	7,477,300
2018-01-22	110.27	111.56	110.06	111.10	104.76	8,073,600
2018-01-19	110.97	111.09	109.84	110.59	104.28	10,514,300
2018-01-18	111.74	111.99	110.20	110.42	104.12	8,070,900
2018-01-17	111.20	112.21	110.57	111.97	105.58	7,030,700
2018-01-16	113.07	113.16	110.62	110.69	104.37	8,069,200
2018-01-12	111.32	112.72	111.00	112.47	106.05	5,899,900
2018-01-11	110.25	111.08	109.51	110.99	104.65	6,427,000
2018-01-10	109.96	110.50	109.01	109.47	103.22	6,060,000
2018-01-09	110.13	110.86	109.86	109.94	103.66	5,838,000
2018-01-08	110.89	111.28	109.54	110.02	103.74	8,052,600
2018-01-05	112.68	112.68	111.24	111.62	105.25	6,008,300
2018-01-04	112.95	113.00	111.63	112.23	105.82	7,417,400
2018-01-03	112.19	113.19	111.45	112.28	105.87	9,237,900
2018-01-02	108.95	111.81	108.56	111.80	105.42	11,014,300
2017-12-29	108.05	108.34	107.51	107.51	101.37	4,538,400
2017-12-28	108.00	108.05	107.06	107.77	101.62	3,477,700
2017-12-27	108.42	108.55	107.46	107.64	101.49	5,624,000
2017-12-26	108.49	109.37	107.89	108.12	101.95	3,982,400
2017-12-22	109.49	109.69	108.45	108.67	102.47	7,378,400

← NewerPage 37 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.