Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	98.970	99.530	98.020	99.240	92.827	7,596,600
2017-09-26	99.640	99.740	98.610	98.630	92.257	6,220,500
2017-09-25	98.600	99.650	98.420	99.570	93.136	7,492,500
2017-09-22	98.550	98.990	98.530	98.600	92.229	6,359,100
2017-09-21	99.190	99.390	98.750	98.890	92.500	4,958,000
2017-09-20	98.760	99.280	98.620	99.210	92.799	6,459,100
2017-09-19	98.230	98.670	98.080	98.430	92.070	6,970,300
2017-09-18	98.390	98.720	97.720	98.100	91.761	7,013,600
2017-09-15	98.050	98.930	98.000	98.520	92.154	23,870,300
2017-09-14	98.790	98.840	97.540	97.900	91.574	9,710,000
2017-09-13	98.240	98.950	98.020	98.820	92.434	7,615,300
2017-09-12	97.590	98.360	97.130	97.890	91.564	9,151,700
2017-09-11	97.900	98.020	96.960	97.090	90.816	9,610,300
2017-09-08	96.490	97.490	96.260	97.070	90.797	13,147,700
2017-09-07	101.55	101.86	96.200	97.060	90.788	26,419,400
2017-09-06	101.76	102.04	100.89	101.50	94.941	7,531,000
2017-09-05	102.00	102.55	100.90	101.60	95.035	9,346,100
2017-09-01	101.65	101.92	101.36	101.50	94.941	7,827,400
2017-08-31	103.00	103.19	101.00	101.20	94.661	9,823,800
2017-08-30	102.48	103.45	102.48	102.87	96.223	6,573,200
2017-08-29	102.00	102.99	101.82	102.57	95.942	6,011,700
2017-08-28	102.49	102.85	102.08	102.56	95.933	5,630,400
2017-08-25	101.69	102.69	101.56	102.41	95.792	6,186,900
2017-08-24	101.82	102.03	101.43	101.52	94.960	6,976,600
2017-08-23	102.48	102.98	101.48	101.50	94.941	5,954,400
2017-08-22	101.41	102.91	101.17	102.77	96.129	6,888,700
2017-08-21	100.64	101.42	100.53	101.17	94.632	6,492,700
2017-08-18	101.32	101.74	100.66	100.70	94.193	6,893,900
2017-08-17	102.24	102.59	101.34	101.38	94.829	6,612,400
2017-08-16	101.84	102.65	101.72	102.20	95.596	6,698,800
2017-08-15	101.63	102.10	101.36	101.51	94.951	8,868,500
2017-08-14	102.80	102.81	101.26	101.40	94.848	9,707,300
2017-08-11	101.25	102.51	101.03	101.99	95.400	9,410,400
2017-08-10	102.50	102.82	101.22	101.35	94.801	12,259,900
2017-08-09	100.71	103.00	100.50	102.83	96.185	27,877,600
2017-08-08	106.55	107.14	106.18	106.98	100.07	9,787,100
2017-08-07	107.59	107.65	106.11	106.35	99.478	8,093,100
2017-08-04	108.23	108.50	107.32	107.69	100.73	8,503,800
2017-08-03	108.52	109.17	108.05	109.12	102.07	6,895,800
2017-08-02	109.88	109.88	107.52	108.67	101.65	8,812,700
2017-08-01	109.98	110.83	109.95	110.61	103.46	5,987,200
2017-07-31	110.02	110.14	109.34	109.93	102.83	6,815,300
2017-07-28	109.98	110.19	109.67	109.96	102.85	4,864,500
2017-07-27	107.69	110.00	107.44	110.00	102.89	10,468,700
2017-07-26	106.55	107.03	106.31	106.94	100.03	4,149,000
2017-07-25	107.60	107.74	106.20	106.42	99.543	5,394,700
2017-07-24	107.31	107.54	106.90	107.00	100.09	4,615,500
2017-07-21	107.10	107.33	106.81	107.09	100.17	4,328,500
2017-07-20	106.99	107.71	106.75	107.36	100.42	6,185,500
2017-07-19	106.13	106.87	106.05	106.82	99.917	5,789,400
2017-07-18	104.60	105.80	104.31	105.75	98.917	5,740,500
2017-07-17	105.17	105.42	104.71	104.79	98.019	3,973,800
2017-07-14	104.43	105.25	104.41	105.09	98.299	4,370,300
2017-07-13	104.45	105.34	104.04	104.29	97.551	5,339,500
2017-07-12	104.34	104.65	103.65	104.38	97.635	5,203,300
2017-07-11	103.60	104.19	103.19	103.84	97.130	4,557,300
2017-07-10	103.30	103.91	102.87	103.59	96.896	4,421,300
2017-07-07	103.51	103.73	102.72	103.32	96.644	6,030,900
2017-07-06	104.61	104.69	102.94	103.35	96.672	8,690,800
2017-07-05	107.83	107.85	105.29	105.63	98.075	8,049,700

← NewerPage 39 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.