Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	115.00	115.24	113.67	113.74	103.38	8,501,600
2015-10-29	114.34	115.40	114.20	115.04	104.56	6,125,100
2015-10-28	113.97	114.46	112.86	114.34	103.92	6,452,900
2015-10-27	113.29	114.27	113.25	113.77	103.41	5,857,600
2015-10-26	113.07	113.58	112.12	113.52	103.18	5,729,600
2015-10-23	114.21	114.21	111.85	113.09	102.79	7,928,400
2015-10-22	110.67	113.35	110.39	113.25	102.93	10,028,900
2015-10-21	110.67	111.56	110.01	110.09	100.06	8,769,800
2015-10-20	109.55	110.53	109.41	109.84	99.834	9,674,400
2015-10-19	108.25	109.97	107.94	109.47	99.498	8,001,900
2015-10-16	108.27	108.50	107.46	108.24	98.380	5,908,900
2015-10-15	106.50	108.00	106.26	107.89	98.061	6,739,200
2015-10-14	106.50	106.85	105.23	105.73	96.098	5,563,600
2015-10-13	105.74	107.39	105.31	106.59	96.880	8,342,700
2015-10-12	105.91	106.70	105.62	106.35	96.662	5,179,000
2015-10-09	105.09	106.05	104.67	105.56	95.944	7,341,800
2015-10-08	103.20	104.89	102.70	104.61	95.080	7,499,100
2015-10-07	104.49	104.59	102.66	103.39	93.971	6,947,200
2015-10-06	104.19	104.51	103.21	103.77	94.317	5,660,600
2015-10-05	103.70	104.20	102.61	103.85	94.389	7,144,600
2015-10-02	101.21	103.01	99.880	103.00	93.617	9,105,600
2015-10-01	102.97	103.47	101.08	102.67	93.317	7,503,700
2015-09-30	100.78	102.43	100.50	102.20	92.890	9,190,000
2015-09-29	98.510	100.06	97.770	99.420	90.363	9,466,900
2015-09-28	99.900	100.39	98.300	98.490	89.518	8,238,300
2015-09-25	101.51	101.80	99.580	100.30	91.163	7,179,800
2015-09-24	101.00	101.33	99.240	100.62	91.454	10,706,800
2015-09-23	102.44	102.63	101.38	101.57	92.317	5,818,000
2015-09-22	102.18	102.75	101.48	102.49	93.153	8,330,100
2015-09-21	103.68	103.83	102.46	103.41	93.990	7,152,300
2015-09-18	103.20	104.21	102.39	102.84	93.471	13,559,400
2015-09-17	104.20	105.95	103.75	104.20	94.708	7,792,600
2015-09-16	103.32	104.07	102.75	103.96	94.489	6,509,700
2015-09-15	103.25	103.80	101.83	103.43	94.008	9,171,400
2015-09-14	104.65	104.90	102.99	103.82	94.362	6,959,800
2015-09-11	102.35	104.50	102.20	104.48	94.962	9,529,800
2015-09-10	101.85	103.22	101.33	102.60	93.253	9,026,100
2015-09-09	104.75	104.95	101.68	101.91	92.626	9,577,500
2015-09-08	102.95	104.15	102.52	104.01	94.535	8,571,500
2015-09-04	100.96	101.82	100.36	100.97	91.772	9,213,800
2015-09-03	102.20	103.03	101.46	101.99	92.699	8,953,300
2015-09-02	100.92	101.94	99.550	101.89	92.608	12,148,200
2015-09-01	99.310	101.34	99.160	99.510	90.445	14,212,600
2015-08-31	102.30	102.46	100.91	101.88	92.599	8,518,200
2015-08-28	102.19	103.34	101.81	102.48	93.144	11,005,200
2015-08-27	101.35	102.62	99.780	102.17	92.863	17,532,200
2015-08-26	98.690	99.490	96.260	99.230	90.190	13,755,900
2015-08-25	99.730	100.09	95.720	95.890	87.155	19,079,400
2015-08-24	93.380	100.00	90.000	95.360	86.673	30,159,200
2015-08-21	97.500	100.63	96.610	98.840	89.836	30,875,700
2015-08-20	104.34	105.00	99.760	100.02	90.908	34,651,300
2015-08-19	106.58	107.75	105.77	106.45	96.753	9,484,400
2015-08-18	108.04	108.25	106.80	106.94	97.198	12,021,500
2015-08-17	107.30	109.28	106.84	109.05	99.116	7,954,000
2015-08-14	107.61	107.67	106.52	107.16	97.398	7,104,500
2015-08-13	107.21	108.51	106.75	107.52	97.725	9,754,500
2015-08-12	107.00	107.44	105.51	106.99	97.243	16,923,500
2015-08-11	110.34	110.49	107.95	108.00	98.161	13,574,000
2015-08-10	110.00	111.00	109.74	111.00	100.89	11,617,000
2015-08-07	108.75	109.56	107.66	109.35	99.388	15,791,600

← NewerPage 47 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.