Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	109.72	111.09	109.19	109.57	103.31	9,372,800
2017-12-20	111.62	112.30	109.69	109.69	103.43	8,661,100
2017-12-19	111.33	112.39	110.77	111.81	105.43	10,546,600
2017-12-18	111.84	111.99	110.31	111.03	104.69	12,270,000
2017-12-15	111.98	112.00	110.60	111.27	104.92	19,978,600
2017-12-14	107.29	111.54	107.20	110.57	104.26	27,571,300
2017-12-13	108.15	108.19	106.75	107.61	101.47	10,368,300
2017-12-12	107.14	107.83	106.59	107.43	101.30	8,147,000
2017-12-11	104.87	106.84	104.77	106.83	100.73	7,434,000
2017-12-08	104.91	104.98	104.08	104.23	98.279	6,536,600
2017-12-07	105.74	106.00	104.49	105.26	98.458	9,948,600
2017-12-06	107.17	107.99	105.36	105.46	98.645	8,121,700
2017-12-05	109.53	110.04	106.52	107.22	100.29	13,055,600
2017-12-04	106.50	112.67	106.50	110.22	103.10	17,824,000
2017-12-01	104.58	105.85	103.87	105.25	98.449	9,258,400
2017-11-30	105.36	105.71	104.47	104.82	98.047	9,949,000
2017-11-29	103.50	106.26	103.43	105.24	98.439	14,503,100
2017-11-28	102.56	103.88	102.17	103.41	96.728	8,401,100
2017-11-27	102.63	102.97	102.38	102.79	96.148	4,007,500
2017-11-24	102.91	102.92	102.45	102.64	96.007	2,217,600
2017-11-22	103.22	103.32	102.69	102.74	96.101	4,140,700
2017-11-21	102.97	103.17	102.79	103.00	96.344	5,725,900
2017-11-20	103.42	103.42	102.70	102.75	96.110	5,112,600
2017-11-17	103.22	103.99	102.97	103.44	96.756	7,500,800
2017-11-16	103.63	103.98	102.76	103.60	96.905	6,410,900
2017-11-15	102.75	103.96	102.45	103.69	96.990	5,691,500
2017-11-14	104.57	104.57	103.00	103.17	96.503	6,929,300
2017-11-13	104.14	105.14	103.98	104.74	97.972	7,856,000
2017-11-10	104.99	106.24	104.08	104.78	98.009	16,701,500
2017-11-09	100.83	103.91	100.80	102.68	96.045	13,172,500
2017-11-08	101.88	102.00	100.42	101.18	94.642	8,023,200
2017-11-07	101.29	102.90	100.74	101.61	95.044	12,177,500
2017-11-06	98.370	101.13	98.350	100.64	94.137	14,728,700
2017-11-03	98.360	99.380	97.900	98.640	92.266	5,416,900
2017-11-02	98.870	99.120	98.020	98.350	91.995	6,799,200
2017-11-01	98.130	99.460	98.000	99.030	92.631	6,920,400
2017-10-31	97.940	98.090	97.380	97.810	91.490	5,701,700
2017-10-30	98.120	98.330	97.700	98.040	91.705	7,093,200
2017-10-27	97.900	98.360	96.890	98.310	91.957	7,868,700
2017-10-26	97.580	99.480	97.250	98.560	92.191	6,167,500
2017-10-25	98.050	98.220	97.450	97.800	91.480	5,144,400
2017-10-24	98.520	98.860	98.060	98.290	91.939	4,966,200
2017-10-23	99.120	99.180	98.630	98.700	92.322	5,888,200
2017-10-20	99.450	99.660	98.940	99.400	92.977	5,938,700
2017-10-19	98.190	99.300	98.110	99.010	92.612	5,634,300
2017-10-18	98.360	98.490	97.550	98.250	91.901	5,404,300
2017-10-17	98.400	98.470	97.860	98.360	92.004	5,942,500
2017-10-16	97.640	98.270	97.540	98.130	91.789	4,911,600
2017-10-13	96.800	97.680	96.800	97.380	91.087	6,858,000
2017-10-12	97.560	97.820	96.810	96.930	90.666	11,018,200
2017-10-11	99.580	99.580	98.050	98.550	92.182	7,984,000
2017-10-10	99.990	100.07	98.660	99.580	93.145	7,704,400
2017-10-09	100.81	100.98	99.450	99.570	93.136	5,429,600
2017-10-06	99.950	100.27	99.340	100.07	93.604	4,360,200
2017-10-05	100.64	100.87	100.02	100.11	93.641	4,736,700
2017-10-04	100.74	100.93	100.20	100.55	94.053	5,126,100
2017-10-03	100.05	100.85	99.910	100.79	94.277	5,447,700
2017-10-02	99.310	100.44	99.110	99.860	93.407	6,923,300
2017-09-29	97.890	98.590	97.660	98.570	92.201	8,185,900
2017-09-28	98.770	99.050	98.000	98.050	91.714	7,149,600

← NewerPage 38 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.