Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	90.950	91.360	90.320	91.120	83.956	5,725,200
2016-10-12	91.880	92.080	91.390	91.410	84.223	6,836,600
2016-10-11	92.330	92.380	91.570	91.860	84.637	6,651,100
2016-10-10	92.700	93.210	92.400	92.490	85.218	4,241,000
2016-10-07	93.060	93.290	92.020	92.490	85.218	6,144,100
2016-10-06	92.750	93.580	92.390	92.830	85.531	7,484,800
2016-10-05	92.940	93.280	92.380	92.450	85.181	5,365,000
2016-10-04	92.450	92.990	92.110	92.590	85.310	5,903,400
2016-10-03	92.470	92.720	92.050	92.490	85.218	5,834,700
2016-09-30	92.280	93.490	92.210	92.860	85.559	8,923,700
2016-09-29	92.140	93.100	91.530	91.800	84.582	7,476,600
2016-09-28	91.750	92.300	91.480	92.200	84.951	8,272,300
2016-09-27	91.930	92.180	91.500	91.720	84.508	9,167,400
2016-09-26	92.470	92.680	91.400	91.960	84.729	10,449,300
2016-09-23	93.070	93.520	93.000	93.270	85.936	4,407,700
2016-09-22	92.730	93.710	92.640	93.410	86.065	6,470,700
2016-09-21	93.000	93.080	91.700	92.390	85.126	12,049,500
2016-09-20	92.700	93.300	92.680	92.950	85.642	6,200,100
2016-09-19	92.800	93.320	92.340	92.630	85.347	5,421,500
2016-09-16	92.270	92.740	91.800	92.560	85.282	10,568,600
2016-09-15	92.120	92.750	91.190	92.500	85.227	7,559,400
2016-09-14	92.590	92.890	92.070	92.260	85.006	6,386,500
2016-09-13	93.040	93.300	92.450	92.700	85.411	7,795,200
2016-09-12	91.960	93.860	91.950	93.640	86.277	9,367,300
2016-09-09	93.510	93.740	92.390	92.420	85.153	10,248,400
2016-09-08	93.490	94.210	92.930	94.090	86.692	7,438,100
2016-09-07	93.980	94.030	93.330	93.710	86.342	6,281,500
2016-09-06	94.530	94.530	93.350	93.800	86.425	8,463,500
2016-09-02	94.750	94.960	94.130	94.420	86.996	5,382,000
2016-09-01	94.730	94.870	93.910	94.260	86.849	6,274,200
2016-08-31	94.690	94.900	94.160	94.460	87.033	7,375,200
2016-08-30	94.770	95.290	94.770	94.860	87.401	6,845,000
2016-08-29	95.070	95.320	94.460	94.870	87.411	7,903,000
2016-08-26	95.660	96.130	94.750	95.210	87.724	6,019,600
2016-08-25	95.620	95.820	95.410	95.550	88.037	4,518,700
2016-08-24	96.010	96.220	95.510	95.820	88.286	5,912,500
2016-08-23	96.130	96.430	95.800	95.970	88.424	4,996,300
2016-08-22	96.470	96.470	95.650	95.870	88.332	5,495,300
2016-08-19	96.400	96.790	96.050	96.390	88.811	6,362,400
2016-08-18	96.870	97.120	96.550	96.650	89.051	5,250,700
2016-08-17	96.840	96.970	96.520	96.870	89.253	5,697,300
2016-08-16	96.860	97.250	96.270	96.880	89.263	5,777,800
2016-08-15	97.350	97.610	96.920	97.100	89.465	5,299,600
2016-08-12	97.820	97.820	96.660	96.840	89.226	9,360,300
2016-08-11	98.200	98.390	97.150	97.770	90.083	9,233,900
2016-08-10	96.700	99.270	95.850	97.860	90.166	27,181,300
2016-08-09	95.610	96.850	95.300	96.670	89.069	15,548,700
2016-08-08	96.110	96.290	95.580	95.750	88.221	7,792,000
2016-08-05	95.400	96.000	95.350	95.830	88.295	6,528,500
2016-08-04	95.530	95.980	94.710	95.160	87.678	10,038,300
2016-08-03	95.060	96.430	95.000	96.090	88.535	9,068,700
2016-08-02	95.350	95.750	94.560	95.010	87.540	7,644,100
2016-08-01	96.150	96.200	95.080	95.540	88.028	7,131,600
2016-07-29	95.850	96.380	95.850	95.950	88.406	8,264,000
2016-07-28	96.400	96.490	95.820	95.910	88.369	7,713,500
2016-07-27	96.700	96.930	95.860	96.330	88.756	6,911,400
2016-07-26	97.020	97.160	96.340	96.690	89.088	6,274,800
2016-07-25	97.900	98.060	97.250	97.390	89.733	4,825,500
2016-07-22	98.390	98.420	97.470	97.710	90.027	5,381,700
2016-07-21	98.170	99.130	97.620	98.010	90.304	6,726,600

← NewerPage 43 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.