Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	106.76	108.62	106.76	107.46	99.774	5,399,400
2017-06-30	106.25	106.56	105.50	106.25	98.650	5,113,800
2017-06-29	106.80	107.41	105.33	105.71	98.149	7,268,700
2017-06-28	106.02	107.54	104.52	106.86	99.217	7,874,400
2017-06-27	105.33	106.15	105.14	105.41	97.870	5,694,500
2017-06-26	104.60	105.85	104.56	105.57	98.019	5,867,000
2017-06-23	103.83	104.58	103.17	104.36	96.896	18,147,900
2017-06-22	104.71	104.77	104.09	104.22	96.766	6,156,000
2017-06-21	104.39	105.08	103.54	104.80	97.304	7,765,700
2017-06-20	105.07	105.30	103.81	103.94	96.506	7,895,700
2017-06-19	105.60	106.00	105.19	105.37	97.833	5,956,200
2017-06-16	106.28	106.35	104.77	105.51	97.963	8,683,400
2017-06-15	105.94	106.16	105.23	105.98	98.400	5,309,900
2017-06-14	106.95	107.01	105.76	106.14	98.548	4,781,100
2017-06-13	107.14	107.26	106.16	106.56	98.938	4,918,900
2017-06-12	105.62	107.20	105.62	107.04	99.384	8,049,500
2017-06-09	104.28	105.92	104.08	105.62	98.065	9,392,500
2017-06-08	105.92	105.92	104.16	104.32	96.858	11,002,400
2017-06-07	105.79	106.25	105.54	105.92	98.344	5,777,700
2017-06-06	106.17	106.19	104.61	105.50	97.954	9,589,500
2017-06-05	107.04	107.22	106.11	106.52	98.901	6,372,800
2017-06-02	108.46	108.64	106.95	107.18	99.514	10,876,900
2017-06-01	107.73	108.21	107.17	108.21	100.47	5,907,400
2017-05-31	108.40	108.65	107.64	107.94	100.22	9,963,600
2017-05-30	108.49	108.60	107.95	108.34	100.59	4,813,400
2017-05-26	107.71	108.49	107.48	108.41	100.66	6,236,800
2017-05-25	108.13	108.13	106.78	107.27	99.597	8,030,400
2017-05-24	107.15	107.83	106.93	107.71	100.01	4,366,700
2017-05-23	107.68	107.80	106.91	107.02	99.365	7,542,600
2017-05-22	107.65	108.20	107.41	107.63	99.932	5,487,200
2017-05-19	106.76	107.86	106.70	107.52	99.830	6,336,700
2017-05-18	105.98	107.31	105.98	106.68	99.050	6,532,200
2017-05-17	107.98	107.98	105.23	106.31	98.706	12,763,200
2017-05-16	109.13	109.23	107.82	107.98	100.26	10,047,100
2017-05-15	109.73	110.08	109.12	109.13	101.32	6,241,300
2017-05-12	109.80	109.89	109.27	109.69	101.84	5,067,700
2017-05-11	109.74	110.01	108.50	109.58	101.74	8,021,300
2017-05-10	109.00	109.66	108.13	109.66	101.82	17,061,100
2017-05-09	111.55	112.15	110.35	112.07	104.05	9,337,400
2017-05-08	112.39	112.39	111.00	111.42	103.45	5,980,100
2017-05-05	111.49	112.15	110.92	111.99	103.98	5,871,400
2017-05-04	110.58	111.30	109.06	111.17	103.22	10,691,200
2017-05-03	114.03	114.09	111.18	111.62	103.64	11,521,200
2017-05-02	114.87	114.99	113.68	114.37	106.19	6,604,600
2017-05-01	115.59	115.61	114.72	114.73	106.52	4,963,300
2017-04-28	115.87	115.90	115.24	115.60	107.33	3,987,600
2017-04-27	115.80	116.10	115.39	115.84	107.55	3,910,800
2017-04-26	115.40	115.96	114.86	115.58	107.31	4,809,800
2017-04-25	113.73	115.52	113.68	115.18	106.94	6,918,300
2017-04-24	115.26	115.38	113.66	113.70	105.57	7,294,600
2017-04-21	114.38	115.12	114.27	114.44	106.25	6,654,500
2017-04-20	114.17	115.05	113.87	114.79	106.58	5,279,300
2017-04-19	114.56	115.00	113.54	113.73	105.60	5,303,400
2017-04-18	113.48	114.75	113.00	114.19	106.02	6,191,100
2017-04-17	113.33	113.94	113.22	113.78	105.64	5,120,200
2017-04-13	113.04	114.25	112.99	113.20	105.10	6,530,800
2017-04-12	113.03	113.28	112.76	113.04	104.95	4,086,300
2017-04-11	113.68	113.83	112.59	113.07	104.98	5,230,800
2017-04-10	112.80	112.89	112.04	112.43	104.39	4,053,600
2017-04-07	112.82	113.28	112.53	112.58	104.53	4,300,700

← NewerPage 40 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.