Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	95.200	95.200	92.370	93.530	85.555	7,312,700
2016-01-27	96.310	96.630	93.870	94.320	86.277	6,328,900
2016-01-26	95.490	96.430	95.090	96.270	88.061	6,915,600
2016-01-25	96.420	96.680	95.120	95.290	87.164	7,812,200
2016-01-22	95.950	97.420	95.550	96.900	88.637	12,303,800
2016-01-21	92.870	94.860	92.300	94.020	86.003	12,078,200
2016-01-20	92.180	93.640	90.420	92.540	84.649	16,918,100
2016-01-19	95.000	95.070	93.030	93.970	85.957	13,286,800
2016-01-15	95.620	96.880	93.460	93.900	85.893	22,337,000
2016-01-14	98.650	99.910	97.190	99.110	90.659	11,147,500
2016-01-13	101.88	101.88	98.120	98.480	90.082	11,615,400
2016-01-12	100.97	101.85	100.34	101.46	92.808	8,863,900
2016-01-11	100.21	100.45	98.550	99.920	91.400	9,583,200
2016-01-08	100.63	100.92	99.000	99.250	90.787	10,691,600
2016-01-07	98.960	101.35	98.520	99.500	91.015	14,680,200
2016-01-06	99.380	101.46	99.360	100.36	91.802	13,934,500
2016-01-05	102.67	102.67	99.890	100.90	92.296	16,212,900
2016-01-04	103.12	103.43	101.73	102.98	94.199	12,531,500
2015-12-31	106.14	106.31	105.06	105.08	96.120	6,670,100
2015-12-30	106.89	107.21	106.25	106.34	97.272	4,917,000
2015-12-29	107.88	108.04	106.45	107.08	97.949	8,607,200
2015-12-28	106.50	108.20	106.33	107.25	98.105	9,092,700
2015-12-24	105.20	106.64	105.06	105.86	96.833	4,356,100
2015-12-23	107.21	107.24	104.30	105.56	96.559	12,372,900
2015-12-22	106.99	107.20	105.83	106.74	97.638	8,644,500
2015-12-21	108.80	110.10	105.33	106.59	97.501	22,847,200
2015-12-18	112.01	112.44	107.35	107.72	98.535	28,376,900
2015-12-17	114.13	114.48	111.98	112.01	102.46	9,375,000
2015-12-16	114.69	114.75	111.80	113.79	104.09	12,304,500
2015-12-15	112.05	113.35	111.58	112.16	102.60	13,361,700
2015-12-14	108.68	109.87	108.28	109.35	100.03	9,702,600
2015-12-11	110.76	110.76	107.62	108.04	98.827	12,334,900
2015-12-10	111.15	111.58	110.17	110.76	101.32	7,030,200
2015-12-09	112.39	113.06	110.58	111.47	101.32	9,050,700
2015-12-08	113.35	113.45	112.40	112.48	102.23	7,480,600
2015-12-07	114.56	114.56	112.65	113.83	103.46	6,738,500
2015-12-04	112.74	114.31	112.53	114.24	103.83	8,771,300
2015-12-03	114.17	114.65	111.44	111.89	101.70	10,446,600
2015-12-02	115.39	115.47	113.83	114.00	103.61	7,787,800
2015-12-01	114.15	115.46	113.66	115.39	104.88	8,896,100
2015-11-30	115.56	115.58	113.31	113.47	103.13	16,560,300
2015-11-27	116.00	116.50	113.70	115.13	104.64	14,912,000
2015-11-25	118.29	119.34	118.15	118.67	107.86	4,751,500
2015-11-24	117.90	118.57	117.28	117.95	107.20	9,158,200
2015-11-23	120.30	120.65	119.00	119.42	108.54	6,986,400
2015-11-20	119.11	120.25	118.90	120.07	109.13	10,821,700
2015-11-19	118.14	119.16	117.64	118.71	107.90	6,101,000
2015-11-18	116.22	118.28	116.05	118.14	107.38	6,744,600
2015-11-17	116.11	117.55	115.51	116.13	105.55	6,434,400
2015-11-16	113.47	116.08	113.34	115.92	105.36	5,770,200
2015-11-13	115.92	116.42	114.38	114.84	104.38	8,078,100
2015-11-12	115.60	116.99	115.00	116.21	105.62	7,223,000
2015-11-11	117.55	117.58	116.43	116.52	105.91	6,381,700
2015-11-10	116.17	117.51	115.51	117.42	106.72	8,240,500
2015-11-09	115.90	116.73	115.18	116.42	105.81	9,317,500
2015-11-06	114.60	116.75	114.57	115.67	105.13	16,803,400
2015-11-05	113.26	113.93	111.60	113.00	102.71	14,843,700
2015-11-04	116.64	116.83	110.81	113.25	102.93	20,740,800
2015-11-03	114.97	116.40	114.54	115.54	105.01	7,132,100
2015-11-02	114.49	115.31	114.01	115.04	104.56	6,949,500

← NewerPage 46 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.