Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	108.60	109.66	107.67	109.24	98.714	6,345,000
2015-05-11	110.14	110.14	108.49	108.60	98.136	6,728,500
2015-05-08	110.26	110.70	109.57	110.11	99.501	6,260,600
2015-05-07	109.60	109.78	108.72	109.26	98.732	8,291,200
2015-05-06	111.56	111.96	109.22	109.72	99.148	8,975,300
2015-05-05	113.27	113.30	110.56	110.81	100.13	14,619,300
2015-05-04	111.48	111.53	110.50	111.03	100.33	7,566,200
2015-05-01	109.95	110.67	109.27	110.52	99.871	6,205,100
2015-04-30	109.68	110.19	107.68	108.72	98.244	7,770,300
2015-04-29	109.66	110.38	109.26	109.81	99.229	6,024,700
2015-04-28	110.75	111.15	108.89	109.92	99.329	7,324,500
2015-04-27	111.50	111.66	110.07	110.16	99.546	8,479,100
2015-04-24	109.53	110.48	109.19	109.53	98.976	6,355,600
2015-04-23	107.96	109.90	107.61	109.00	98.497	5,983,800
2015-04-22	108.02	108.25	106.97	107.94	97.540	4,060,500
2015-04-21	108.93	108.99	107.58	107.68	97.305	4,579,400
2015-04-20	107.83	108.50	107.32	108.22	97.793	8,094,200
2015-04-17	107.80	107.80	106.04	106.69	96.410	9,663,500
2015-04-16	107.15	108.30	106.90	108.10	97.684	6,379,100
2015-04-15	106.92	107.43	106.86	106.98	96.672	4,307,300
2015-04-14	106.41	107.30	106.11	106.66	96.383	5,389,300
2015-04-13	107.07	107.90	106.47	106.51	96.247	4,201,500
2015-04-10	106.73	107.10	106.41	106.95	96.645	3,251,500
2015-04-09	106.51	107.00	105.88	106.77	96.482	3,924,400
2015-04-08	105.23	106.69	105.16	106.36	96.112	4,277,400
2015-04-07	105.80	106.41	105.40	105.43	95.271	4,694,600
2015-04-06	105.31	106.57	105.04	105.63	95.452	4,153,500
2015-04-02	105.49	106.24	104.86	106.00	95.787	3,651,600
2015-04-01	105.43	106.00	104.25	105.44	95.280	6,117,200
2015-03-31	105.60	106.32	104.89	104.89	94.783	5,701,600
2015-03-30	106.06	106.95	106.05	106.12	95.895	3,831,900
2015-03-27	105.20	106.45	104.88	105.48	95.317	5,330,400
2015-03-26	104.47	105.82	104.10	105.24	95.100	5,915,800
2015-03-25	107.45	107.46	105.00	105.00	94.883	6,964,700
2015-03-24	107.72	108.05	107.08	107.11	96.790	4,493,500
2015-03-23	108.60	108.85	108.04	108.22	97.793	5,667,000
2015-03-20	107.83	108.94	107.50	108.43	97.982	8,710,100
2015-03-19	107.84	108.48	107.14	107.37	97.025	4,885,600
2015-03-18	106.90	108.42	105.73	107.97	97.567	5,520,600
2015-03-17	107.00	107.21	106.15	106.96	96.654	4,489,400
2015-03-16	106.84	107.73	106.05	107.37	97.025	6,407,300
2015-03-13	107.28	107.28	105.52	106.44	96.184	8,024,200
2015-03-12	103.85	107.33	103.81	107.17	96.844	10,730,400
2015-03-11	103.51	104.00	102.87	102.89	92.976	4,831,900
2015-03-10	104.27	104.35	103.09	103.09	93.157	6,472,600
2015-03-09	103.94	105.42	103.82	105.26	95.118	4,868,900
2015-03-06	104.67	105.00	103.49	103.82	93.817	5,704,200
2015-03-05	105.54	105.81	104.87	105.03	94.910	3,954,700
2015-03-04	105.86	106.00	104.78	105.57	95.398	4,972,300
2015-03-03	105.78	106.64	105.21	106.35	96.103	4,671,900
2015-03-02	104.35	105.98	104.35	105.89	95.687	5,635,500
2015-02-27	104.67	105.14	103.96	104.08	94.052	4,161,600
2015-02-26	105.50	105.71	104.14	104.56	94.485	5,049,000
2015-02-25	104.68	105.98	104.67	105.57	95.398	6,547,200
2015-02-24	104.54	105.05	104.35	104.67	94.585	4,098,800
2015-02-23	104.76	105.23	104.44	104.99	94.874	5,587,100
2015-02-20	103.86	104.69	102.73	104.55	94.476	5,197,000
2015-02-19	104.00	104.08	103.55	103.89	93.880	5,094,100
2015-02-18	103.40	104.33	103.40	103.86	93.853	3,760,200
2015-02-17	104.23	104.45	103.57	104.12	94.088	4,759,300

← NewerPage 49 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.