Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	110.40	110.40	104.24	108.55	98.661	57,175,200
2015-08-05	110.83	113.95	109.50	110.53	100.46	61,011,200
2015-08-04	121.50	122.08	120.61	121.69	110.60	12,624,400
2015-08-03	120.88	121.73	120.17	121.12	110.09	8,426,900
2015-07-31	120.12	120.72	119.60	120.00	109.07	5,767,300
2015-07-30	119.71	120.35	119.01	120.03	109.10	4,430,100
2015-07-29	118.85	119.86	118.41	119.84	108.92	6,083,500
2015-07-28	118.68	118.90	117.87	118.46	107.67	6,447,300
2015-07-27	118.63	118.80	117.78	118.25	107.48	5,179,300
2015-07-24	119.35	119.80	118.58	118.91	108.08	4,320,900
2015-07-23	119.30	119.67	118.57	118.80	107.98	3,347,200
2015-07-22	119.28	119.70	118.93	119.33	108.46	4,714,100
2015-07-21	119.76	119.80	118.83	119.31	108.44	4,785,200
2015-07-20	119.29	119.90	118.89	119.58	108.69	6,951,000
2015-07-17	118.69	118.90	118.03	118.86	108.03	5,109,900
2015-07-16	119.00	119.15	118.54	119.07	108.22	6,303,000
2015-07-15	118.04	118.90	117.85	118.30	107.52	4,845,200
2015-07-14	118.03	118.14	117.70	117.85	107.11	5,061,700
2015-07-13	117.75	118.31	117.25	118.05	107.30	7,595,200
2015-07-10	117.05	117.43	115.67	116.44	105.83	7,020,700
2015-07-09	116.83	117.21	115.51	115.60	105.07	7,016,800
2015-07-08	116.50	116.68	115.11	115.19	104.70	8,445,200
2015-07-07	116.42	117.19	114.86	117.10	106.43	8,359,900
2015-07-06	114.47	115.86	114.27	115.70	105.16	5,880,500
2015-07-02	115.38	115.67	114.45	114.97	104.50	5,549,500
2015-07-01	114.95	115.25	114.34	115.13	104.64	5,435,400
2015-06-30	113.93	114.86	113.55	114.14	103.14	6,946,700
2015-06-29	114.16	115.19	113.00	113.05	102.16	7,618,200
2015-06-26	114.97	115.18	114.41	114.99	103.91	9,509,600
2015-06-25	114.62	115.28	114.39	114.45	103.42	6,213,500
2015-06-24	114.30	114.56	113.71	113.77	102.81	5,636,200
2015-06-23	113.93	114.52	113.72	114.41	103.39	6,003,100
2015-06-22	113.40	114.47	113.27	113.53	102.59	5,906,200
2015-06-19	112.83	113.48	112.40	112.62	101.77	9,587,700
2015-06-18	111.83	113.55	111.58	113.22	102.31	6,929,900
2015-06-17	111.20	111.94	110.88	111.49	100.75	4,732,300
2015-06-16	110.35	111.29	109.90	111.06	100.36	3,848,300
2015-06-15	109.27	110.41	108.93	110.18	99.564	5,742,200
2015-06-12	110.33	110.53	109.54	109.95	99.356	4,009,900
2015-06-11	110.01	110.96	110.01	110.62	99.961	5,036,300
2015-06-10	108.90	110.25	108.73	110.00	99.401	5,128,700
2015-06-09	109.35	109.41	107.65	108.52	98.064	7,711,800
2015-06-08	110.03	110.24	109.21	109.29	98.760	6,068,100
2015-06-05	110.30	110.77	109.80	110.30	99.672	4,323,500
2015-06-04	110.95	111.25	109.99	110.30	99.672	5,748,200
2015-06-03	110.75	111.82	110.50	111.17	100.46	4,510,300
2015-06-02	110.92	111.25	110.02	110.75	100.08	4,425,900
2015-06-01	111.48	111.77	110.55	110.96	100.27	6,778,900
2015-05-29	110.33	110.52	109.41	110.37	99.735	5,264,900
2015-05-28	110.11	110.54	109.60	110.53	99.880	3,392,000
2015-05-27	109.51	110.61	109.30	110.37	99.735	3,984,200
2015-05-26	110.17	110.85	108.76	109.44	98.895	5,970,800
2015-05-22	110.30	110.90	110.12	110.26	99.636	4,267,700
2015-05-21	110.04	110.64	109.90	110.39	99.754	4,880,600
2015-05-20	110.78	110.81	110.02	110.20	99.582	4,393,500
2015-05-19	110.69	110.99	110.47	110.56	99.907	4,549,600
2015-05-18	110.47	110.74	110.01	110.33	99.699	4,868,900
2015-05-15	110.10	110.69	109.68	110.30	99.672	5,852,200
2015-05-14	109.69	110.00	109.01	109.93	99.338	4,662,000
2015-05-13	109.70	109.87	108.78	109.19	98.669	4,141,400

← NewerPage 48 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.