Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	98.650	98.690	97.140	98.220	90.497	10,664,900
2016-07-19	99.810	99.990	99.360	99.470	91.649	5,742,700
2016-07-18	99.900	100.71	99.870	100.15	92.276	5,051,300
2016-07-15	100.42	100.54	99.540	99.800	91.953	5,764,400
2016-07-14	100.42	100.80	99.680	99.970	92.110	7,461,500
2016-07-13	100.46	100.80	99.850	99.880	92.027	5,494,700
2016-07-12	100.18	100.79	100.00	100.20	92.322	8,508,500
2016-07-11	99.800	100.35	99.400	99.980	92.119	5,428,000
2016-07-08	99.250	99.850	98.770	99.620	91.787	6,045,800
2016-07-07	97.630	98.480	97.580	98.410	90.672	5,146,000
2016-07-06	97.000	98.520	96.760	98.450	90.055	6,223,300
2016-07-05	97.770	98.000	97.170	97.660	89.332	5,846,400
2016-07-01	97.750	98.640	97.710	98.030	89.671	5,681,600
2016-06-30	97.100	98.070	96.880	97.820	89.479	7,189,500
2016-06-29	96.910	97.290	96.280	96.980	88.710	6,563,600
2016-06-28	95.460	96.280	95.140	96.050	87.860	7,143,100
2016-06-27	94.910	95.230	94.000	94.380	86.332	9,438,400
2016-06-24	96.010	97.280	95.140	95.720	87.558	15,079,900
2016-06-23	99.440	99.620	98.610	99.020	90.576	5,826,100
2016-06-22	99.080	99.620	98.700	98.790	90.366	4,948,900
2016-06-21	99.730	99.790	98.770	98.820	90.393	5,202,500
2016-06-20	100.08	100.96	99.500	99.570	91.079	8,268,600
2016-06-17	98.410	99.140	98.270	99.000	90.558	8,959,400
2016-06-16	97.800	98.630	96.860	98.380	89.991	7,129,700
2016-06-15	98.190	99.000	98.190	98.270	89.890	6,663,200
2016-06-14	97.200	98.550	97.180	98.400	90.009	6,125,700
2016-06-13	96.750	98.980	96.700	97.570	89.250	8,766,300
2016-06-10	97.150	97.710	96.780	97.340	89.040	7,204,400
2016-06-09	97.820	97.930	97.100	97.840	89.497	5,379,400
2016-06-08	98.490	98.820	97.700	98.040	89.680	5,466,200
2016-06-07	99.000	99.040	98.320	98.350	89.964	5,608,400
2016-06-06	98.960	99.120	98.470	98.780	90.357	4,986,600
2016-06-03	98.660	98.920	97.730	98.750	90.329	6,857,500
2016-06-02	98.070	98.720	97.870	98.720	90.302	4,830,100
2016-06-01	98.670	98.990	97.730	98.520	90.119	7,243,900
2016-05-31	99.850	99.890	98.570	99.220	90.759	10,396,200
2016-05-27	99.810	100.53	99.810	100.29	91.738	4,589,100
2016-05-26	99.890	100.49	99.570	99.810	91.299	3,852,600
2016-05-25	99.920	100.80	99.810	99.860	91.345	5,667,300
2016-05-24	99.450	100.04	99.380	99.510	91.025	5,250,800
2016-05-23	99.600	100.33	99.120	99.180	90.723	5,588,600
2016-05-20	99.000	99.930	98.770	99.780	91.272	7,297,000
2016-05-19	98.580	98.610	97.510	98.410	90.018	7,063,500
2016-05-18	99.590	99.770	98.360	99.000	90.558	9,323,100
2016-05-17	100.79	101.29	99.550	99.940	91.418	8,694,400
2016-05-16	100.41	100.67	99.370	100.36	91.802	9,113,000
2016-05-13	101.71	102.04	100.36	100.52	91.948	9,570,200
2016-05-12	102.50	102.85	101.13	101.71	93.037	11,251,700
2016-05-11	101.46	102.50	100.62	102.29	93.568	27,068,100
2016-05-10	105.53	106.75	105.45	106.60	97.510	15,177,200
2016-05-09	106.01	106.68	104.97	105.34	96.357	8,130,300
2016-05-06	104.51	105.74	104.39	105.54	96.540	7,407,500
2016-05-05	103.98	105.13	103.45	104.93	95.982	6,466,000
2016-05-04	103.31	104.48	103.20	103.67	94.830	6,445,100
2016-05-03	103.88	103.99	103.19	103.78	94.931	6,243,300
2016-05-02	103.30	104.57	102.80	104.36	95.461	5,285,700
2016-04-29	103.95	104.21	102.40	103.26	94.455	7,006,900
2016-04-28	104.54	105.49	103.80	104.03	95.159	5,658,300
2016-04-27	105.19	105.60	104.76	105.28	96.303	5,996,100
2016-04-26	104.58	105.57	104.18	104.89	95.946	6,452,900

← NewerPage 44 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.