Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	103.73	104.41	103.43	104.17	94.133	5,175,600
2015-02-12	102.16	103.85	101.70	103.58	93.600	6,816,800
2015-02-11	102.01	102.02	101.07	101.87	92.054	5,868,200
2015-02-10	101.96	102.19	101.18	101.92	92.100	5,726,300
2015-02-09	101.80	102.50	101.45	101.73	91.928	5,461,800
2015-02-06	102.67	102.99	101.65	102.02	92.190	8,535,200
2015-02-05	100.76	102.84	100.51	102.64	92.750	14,089,500
2015-02-04	99.390	101.94	98.820	101.28	91.521	32,640,500
2015-02-03	92.430	94.110	92.190	94.100	85.033	12,329,100
2015-02-02	91.300	92.050	90.060	91.930	83.072	9,392,000
2015-01-30	92.500	92.940	90.830	90.960	82.196	10,212,300
2015-01-29	93.110	93.500	91.520	93.220	84.238	7,681,700
2015-01-28	94.140	94.470	92.610	92.670	83.741	6,198,400
2015-01-27	93.940	94.740	93.360	93.970	84.916	5,390,000
2015-01-26	94.450	95.000	93.930	94.970	85.819	5,446,900
2015-01-23	94.920	95.530	94.430	94.720	85.593	4,664,700
2015-01-22	94.580	95.390	94.010	95.150	85.982	7,014,200
2015-01-21	94.370	94.740	93.820	94.170	85.096	7,474,700
2015-01-20	95.220	95.390	93.750	94.740	85.611	7,940,600
2015-01-16	94.000	95.230	93.980	95.180	86.009	6,117,000
2015-01-15	94.610	94.960	94.040	94.350	85.259	5,662,200
2015-01-14	94.000	94.800	93.290	94.230	85.151	6,509,300
2015-01-13	95.280	96.430	94.700	95.190	86.018	9,364,300
2015-01-12	94.690	94.760	93.770	94.460	85.358	6,586,200
2015-01-09	94.050	95.270	93.990	94.250	85.169	8,621,300
2015-01-08	93.870	94.300	93.560	93.790	84.753	7,579,400
2015-01-07	92.720	93.150	92.100	92.830	83.886	6,589,500
2015-01-06	92.570	93.190	91.160	91.890	83.036	6,793,100
2015-01-05	93.280	93.350	91.780	92.380	83.479	7,789,400
2015-01-02	94.910	95.280	92.850	93.750	84.717	5,865,400
2014-12-31	95.130	95.520	94.030	94.190	85.114	4,797,000
2014-12-30	95.210	95.500	94.500	94.700	85.575	3,490,100
2014-12-29	94.740	95.930	94.690	95.500	86.298	3,584,400
2014-12-26	94.740	95.310	94.520	95.030	85.874	3,142,400
2014-12-24	94.690	95.120	94.370	94.420	85.322	2,165,700
2014-12-23	94.480	95.070	94.400	94.690	85.566	5,385,800
2014-12-22	93.390	94.360	93.220	94.200	85.123	7,477,500
2014-12-19	92.340	93.200	91.880	92.890	83.940	12,837,900
2014-12-18	92.190	92.610	91.860	92.610	83.687	9,387,500
2014-12-17	90.360	91.680	90.200	91.380	82.575	6,885,900
2014-12-16	90.500	92.000	90.130	90.170	81.482	6,549,400
2014-12-15	92.030	92.690	90.190	90.900	82.141	6,746,800
2014-12-12	91.180	92.610	90.950	91.490	82.675	7,890,900
2014-12-11	91.090	92.660	90.660	91.750	82.910	8,227,800
2014-12-10	92.520	92.830	91.550	91.630	81.762	10,346,100
2014-12-09	93.510	93.570	91.760	92.940	82.931	9,519,900
2014-12-08	94.210	94.500	93.410	93.800	83.698	6,682,200
2014-12-05	93.690	93.980	93.340	93.760	83.663	5,226,800
2014-12-04	93.610	93.630	92.570	93.230	83.190	6,017,300
2014-12-03	93.540	93.660	92.500	93.110	83.083	5,492,400
2014-12-02	92.650	93.810	92.420	93.470	83.404	6,664,200
2014-12-01	92.630	93.140	92.100	92.700	82.717	6,714,700
2014-11-28	92.530	92.960	92.230	92.510	82.547	3,853,000
2014-11-26	91.960	92.280	91.670	91.920	82.021	4,607,200
2014-11-25	90.710	91.920	90.710	91.650	81.780	7,404,200
2014-11-24	89.320	90.660	89.320	90.580	80.825	6,504,100
2014-11-21	89.690	89.800	88.760	88.960	79.379	7,383,500
2014-11-20	89.250	89.460	88.750	88.900	79.326	8,604,000
2014-11-19	90.260	90.280	89.190	89.820	80.147	7,710,000
2014-11-18	90.330	90.690	90.130	90.280	80.557	4,461,600

← NewerPage 50 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.