Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	107.90	108.82	107.35	108.38	100.63	7,901,900
2017-01-09	108.58	108.83	108.11	108.36	100.61	6,195,200
2017-01-06	108.02	109.35	107.75	108.98	101.19	9,551,300
2017-01-05	107.17	107.62	106.79	107.38	99.700	6,303,000
2017-01-04	106.64	107.50	106.25	107.44	99.755	8,322,000
2017-01-03	105.30	106.90	105.21	106.08	98.493	8,884,300
2016-12-30	104.57	105.00	103.96	104.22	96.766	6,983,300
2016-12-29	104.23	104.77	103.87	104.56	97.081	5,896,800
2016-12-28	104.99	105.32	104.06	104.30	96.840	5,178,600
2016-12-27	104.85	105.56	104.78	105.17	97.648	3,639,500
2016-12-23	105.24	105.34	104.75	105.15	97.629	3,238,800
2016-12-22	104.96	105.49	104.70	105.42	97.880	5,230,800
2016-12-21	104.61	105.91	104.51	105.56	98.010	5,202,400
2016-12-20	105.64	106.20	105.06	105.46	97.917	8,947,300
2016-12-19	105.70	106.26	105.07	105.30	97.768	11,475,600
2016-12-16	104.71	104.73	103.75	103.91	96.478	12,635,500
2016-12-15	103.85	105.64	103.82	104.39	96.923	8,745,400
2016-12-14	103.62	104.41	103.50	104.05	96.608	7,961,900
2016-12-13	104.20	104.31	103.71	103.85	96.422	7,393,200
2016-12-12	104.61	104.70	103.73	104.06	96.617	7,880,200
2016-12-09	103.49	105.52	103.18	104.86	97.360	12,173,900
2016-12-08	101.47	103.96	101.47	103.38	95.986	16,524,800
2016-12-07	100.51	102.07	100.44	101.99	93.971	12,255,700
2016-12-06	99.950	100.72	99.820	100.66	92.745	8,427,500
2016-12-05	98.980	100.27	98.680	99.960	92.100	11,331,500
2016-12-02	98.790	99.080	98.250	98.500	90.755	7,737,200
2016-12-01	99.130	99.750	98.620	98.940	91.161	9,958,100
2016-11-30	99.400	100.29	99.000	99.120	91.326	11,369,200
2016-11-29	99.240	99.680	98.970	99.670	91.833	8,396,800
2016-11-28	98.520	99.200	98.320	98.970	91.188	7,106,700
2016-11-25	98.710	99.070	98.500	98.820	91.050	4,396,800
2016-11-23	97.670	98.280	97.590	98.260	90.534	5,897,400
2016-11-22	97.400	97.930	97.270	97.710	90.027	5,323,700
2016-11-21	98.110	98.270	97.000	97.630	89.954	10,771,100
2016-11-18	99.050	99.370	98.140	98.240	90.516	8,586,100
2016-11-17	99.050	99.500	98.270	99.370	91.557	8,662,600
2016-11-16	98.330	99.170	98.100	99.120	91.326	9,702,400
2016-11-15	97.900	98.140	97.420	97.700	90.018	7,184,600
2016-11-14	97.560	98.310	97.450	97.920	90.221	13,208,400
2016-11-11	97.180	98.320	95.780	97.680	90.000	23,008,100
2016-11-10	94.890	96.060	94.230	94.960	87.494	13,777,900
2016-11-09	92.290	94.920	92.110	94.640	87.199	8,635,700
2016-11-08	94.530	94.850	93.900	94.380	86.959	6,226,900
2016-11-07	93.770	94.480	92.950	94.430	87.005	6,996,100
2016-11-04	93.500	93.790	92.360	92.450	85.181	7,456,500
2016-11-03	92.260	94.130	92.240	93.370	86.029	7,751,400
2016-11-02	91.910	92.560	91.690	91.910	84.683	6,716,200
2016-11-01	92.780	92.990	91.660	92.390	85.126	6,449,800
2016-10-31	93.720	93.820	92.310	92.690	85.402	9,957,600
2016-10-28	93.890	94.400	93.530	93.850	86.471	7,309,100
2016-10-27	93.800	94.340	93.310	94.020	86.627	6,647,000
2016-10-26	92.390	93.720	91.900	93.490	86.139	7,152,800
2016-10-25	93.140	93.360	92.640	92.750	85.457	6,380,700
2016-10-24	93.490	94.150	92.800	93.370	86.029	7,281,000
2016-10-21	91.330	94.190	90.600	93.030	85.715	13,814,500
2016-10-20	91.660	92.320	91.440	92.030	84.794	6,153,200
2016-10-19	91.270	92.140	91.000	91.930	84.702	6,140,500
2016-10-18	91.400	91.740	90.980	91.170	84.002	4,890,800
2016-10-17	91.350	91.470	90.560	90.830	83.688	5,134,600
2016-10-14	91.770	91.770	91.290	91.300	84.121	4,345,700

← NewerPage 42 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.