Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	112.85	113.42	112.39	113.05	104.96	4,744,000
2017-04-05	113.58	113.84	112.79	113.00	104.92	4,795,100
2017-04-04	113.15	113.55	112.83	113.04	104.95	3,386,100
2017-04-03	113.18	113.65	112.43	113.20	105.10	4,643,300
2017-03-31	113.00	113.71	112.95	113.39	105.28	4,617,400
2017-03-30	112.53	113.30	112.28	113.18	105.08	4,192,800
2017-03-29	112.66	112.94	112.31	112.53	104.48	3,781,200
2017-03-28	112.60	113.24	112.02	113.05	104.96	6,280,900
2017-03-27	111.81	112.55	111.45	112.38	104.34	4,469,800
2017-03-24	112.40	112.58	111.68	112.14	104.12	4,707,300
2017-03-23	111.71	112.98	111.66	112.24	104.21	8,307,900
2017-03-22	111.85	112.18	111.35	112.08	104.06	5,044,700
2017-03-21	112.97	113.10	111.54	111.75	103.76	7,109,800
2017-03-20	112.07	113.16	112.05	112.71	104.65	8,156,300
2017-03-17	111.87	112.09	111.18	111.76	103.77	9,061,200
2017-03-16	112.18	112.32	111.40	111.71	103.72	4,409,400
2017-03-15	112.43	112.45	111.15	111.87	103.87	5,319,500
2017-03-14	111.73	112.89	111.72	112.31	104.28	7,273,500
2017-03-13	110.92	111.68	110.82	111.52	103.54	5,213,600
2017-03-10	111.40	111.50	110.69	110.92	102.99	4,027,400
2017-03-09	110.90	111.32	110.69	111.03	103.09	4,005,700
2017-03-08	110.87	111.32	110.66	110.84	102.91	4,929,900
2017-03-07	110.70	110.93	110.16	110.86	102.93	5,114,400
2017-03-06	110.77	110.98	110.09	110.67	102.75	4,983,200
2017-03-03	110.59	111.50	110.04	111.24	103.28	5,837,900
2017-03-02	111.00	111.21	110.45	110.59	102.68	4,715,600
2017-03-01	110.66	111.80	110.66	111.04	103.10	7,418,100
2017-02-28	110.00	110.40	109.83	110.09	102.22	4,766,000
2017-02-27	109.93	110.47	109.83	110.23	102.35	3,547,700
2017-02-24	109.62	110.32	109.10	110.32	102.43	4,786,800
2017-02-23	110.30	110.49	109.59	109.73	101.88	5,470,400
2017-02-22	109.69	110.28	109.53	110.12	102.24	5,478,400
2017-02-21	109.94	110.21	109.80	110.01	102.14	5,432,700
2017-02-17	110.24	110.50	109.52	110.06	102.19	6,349,200
2017-02-16	110.34	110.87	110.09	110.71	102.79	7,179,600
2017-02-15	109.91	110.68	109.80	110.18	102.30	7,087,100
2017-02-14	109.80	110.33	109.53	110.33	102.44	4,768,700
2017-02-13	108.95	109.90	108.90	109.65	101.81	5,653,200
2017-02-10	109.35	109.80	108.58	109.26	101.45	7,671,800
2017-02-09	109.00	109.85	109.00	109.49	101.66	6,369,700
2017-02-08	109.56	111.42	108.98	109.00	101.20	13,615,500
2017-02-07	109.65	109.73	108.77	109.00	101.20	10,184,800
2017-02-06	109.92	110.15	109.30	109.57	101.73	6,896,300
2017-02-03	110.90	111.15	110.21	110.30	102.41	7,923,400
2017-02-02	111.21	111.54	110.55	110.61	102.70	6,515,900
2017-02-01	110.71	111.99	110.68	111.30	103.34	10,501,300
2017-01-31	110.59	110.80	109.98	110.65	102.74	8,485,800
2017-01-30	109.86	111.05	108.96	110.94	103.00	13,793,600
2017-01-27	108.49	109.40	108.15	109.30	101.48	5,578,300
2017-01-26	108.21	108.62	107.98	108.06	100.33	6,088,100
2017-01-25	108.23	108.42	108.00	108.04	100.31	6,180,200
2017-01-24	107.20	108.06	107.08	107.90	100.18	5,456,100
2017-01-23	107.34	107.68	106.57	107.12	99.458	5,716,600
2017-01-20	107.35	107.82	107.18	107.66	99.959	5,649,000
2017-01-19	107.92	108.01	107.08	107.28	99.607	5,350,200
2017-01-18	106.93	108.40	106.81	108.16	100.42	7,162,900
2017-01-17	107.91	108.93	107.65	107.97	100.25	7,586,500
2017-01-13	107.16	108.35	106.90	108.06	100.33	6,489,000
2017-01-12	108.12	109.00	107.43	107.53	99.839	8,218,900
2017-01-11	108.54	109.49	108.38	109.44	101.61	7,616,800

← NewerPage 41 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.