Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	103.50	104.62	103.35	104.57	95.653	6,117,100
2016-04-22	103.06	103.99	102.93	103.77	94.921	5,731,300
2016-04-21	103.36	104.12	102.65	102.91	94.135	6,824,800
2016-04-20	103.02	103.48	101.96	103.27	94.464	7,712,000
2016-04-19	102.00	103.64	101.93	102.64	93.888	10,639,800
2016-04-18	99.600	101.95	99.500	101.48	92.827	10,665,200
2016-04-15	98.500	98.890	98.180	98.590	90.183	6,146,800
2016-04-14	99.790	99.870	98.260	98.630	90.220	6,676,200
2016-04-13	98.030	99.810	97.960	99.480	90.997	7,967,400
2016-04-12	96.280	97.530	96.070	97.350	89.049	6,277,200
2016-04-11	96.930	97.640	96.200	96.270	88.061	5,916,600
2016-04-08	96.630	96.840	95.800	96.420	88.198	6,982,700
2016-04-07	97.110	97.420	95.920	96.160	87.960	7,525,400
2016-04-06	96.960	97.630	96.830	97.480	89.168	6,952,400
2016-04-05	96.850	97.610	96.150	97.000	88.729	10,818,800
2016-04-04	99.300	99.440	98.580	98.680	90.265	5,334,700
2016-04-01	98.800	99.340	98.580	99.070	90.622	5,895,500
2016-03-31	99.010	100.37	99.010	99.310	90.842	7,038,800
2016-03-30	98.900	99.090	98.350	98.910	90.476	5,677,500
2016-03-29	98.000	98.370	97.360	98.160	89.790	5,170,800
2016-03-28	97.500	98.460	97.450	98.090	89.726	5,317,100
2016-03-24	96.550	97.490	96.300	97.220	88.930	5,577,700
2016-03-23	97.720	97.850	96.750	96.830	88.573	5,517,700
2016-03-22	97.590	98.320	97.440	97.580	89.259	6,475,700
2016-03-21	98.920	99.120	97.700	98.460	90.064	7,070,300
2016-03-18	99.980	100.15	98.960	99.200	90.741	10,205,100
2016-03-17	98.280	99.910	98.280	99.600	91.107	6,385,600
2016-03-16	98.160	99.080	97.470	98.440	90.046	6,079,400
2016-03-15	98.020	98.330	97.390	98.240	89.863	5,942,400
2016-03-14	97.940	99.220	97.840	98.810	90.384	6,175,000
2016-03-11	97.570	98.350	97.540	97.940	89.588	5,605,800
2016-03-10	97.940	98.420	95.870	97.040	88.765	5,453,500
2016-03-09	98.000	98.240	96.810	97.660	89.332	7,010,700
2016-03-08	98.930	98.980	97.600	97.820	89.479	6,229,300
2016-03-07	98.570	99.710	98.480	99.390	90.915	7,218,700
2016-03-04	99.000	99.210	97.900	98.480	90.082	6,739,800
2016-03-03	97.790	98.840	96.890	98.820	90.393	8,581,300
2016-03-02	97.670	97.830	96.410	97.000	88.729	6,498,600
2016-03-01	95.900	97.660	95.530	97.650	89.323	7,139,900
2016-02-29	95.310	96.290	95.230	95.520	87.375	7,794,400
2016-02-26	95.710	96.220	95.280	95.310	87.183	5,277,000
2016-02-25	95.920	95.950	94.350	95.650	87.494	4,562,300
2016-02-24	94.650	95.750	93.230	95.430	87.293	6,945,600
2016-02-23	96.500	96.820	95.150	95.380	87.247	6,253,800
2016-02-22	95.010	97.000	95.010	96.370	88.152	6,980,400
2016-02-19	95.230	95.720	94.560	95.010	86.908	6,838,200
2016-02-18	96.340	96.450	94.450	95.170	87.055	8,773,900
2016-02-17	93.670	96.440	93.560	95.500	87.357	12,610,000
2016-02-16	92.470	93.310	91.790	92.910	84.987	9,050,900
2016-02-12	91.520	91.590	89.610	91.150	83.377	10,786,100
2016-02-11	87.000	91.060	86.960	90.310	82.609	17,523,800
2016-02-10	88.000	90.030	86.250	88.850	81.274	32,649,800
2016-02-09	90.150	93.200	89.040	92.320	84.448	19,237,400
2016-02-08	92.560	92.960	89.510	92.120	84.265	13,750,100
2016-02-05	95.320	95.390	93.470	93.900	85.893	8,898,500
2016-02-04	94.870	96.730	94.600	95.430	87.293	8,350,300
2016-02-03	94.100	95.410	92.420	95.140	87.027	10,878,000
2016-02-02	94.000	94.170	92.870	93.120	85.180	7,244,400
2016-02-01	95.080	95.710	94.700	95.150	87.036	7,027,200
2016-01-29	94.210	95.820	93.630	95.820	87.649	8,211,600

← NewerPage 45 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.