Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	90.500	90.780	90.050	90.410	80.673	4,148,400
2014-11-14	90.680	90.850	90.380	90.800	81.021	4,281,100
2014-11-13	90.100	90.710	90.030	90.490	80.745	5,098,800
2014-11-12	89.770	90.120	89.330	89.900	80.218	5,262,500
2014-11-11	90.010	90.030	89.130	89.980	80.290	5,896,800
2014-11-10	90.240	90.420	88.950	89.780	80.111	8,155,700
2014-11-07	89.390	90.020	88.650	90.000	80.307	16,176,300
2014-11-06	91.290	92.000	91.150	92.000	82.092	9,938,800
2014-11-05	91.600	91.600	89.590	91.000	81.200	7,021,000
2014-11-04	91.970	91.980	89.800	90.350	80.620	7,928,500
2014-11-03	91.240	91.820	91.000	91.710	81.833	5,447,700
2014-10-31	91.510	91.980	90.750	91.380	81.539	7,472,200
2014-10-30	89.440	90.540	88.910	90.220	80.504	4,445,300
2014-10-29	89.840	90.250	88.950	89.530	79.888	5,442,100
2014-10-28	89.040	89.960	88.950	89.930	80.245	4,554,400
2014-10-27	88.470	88.990	88.240	88.450	78.924	5,644,300
2014-10-24	87.910	88.660	87.580	88.610	79.067	4,937,500
2014-10-23	88.210	88.630	87.760	87.990	78.514	7,245,300
2014-10-22	87.940	88.610	86.980	87.100	77.720	9,314,500
2014-10-21	86.320	87.680	86.250	87.540	78.112	9,170,400
2014-10-20	84.230	85.610	84.150	85.520	76.310	8,302,100
2014-10-17	82.680	84.660	82.680	83.830	74.802	12,381,800
2014-10-16	79.930	82.470	79.550	81.740	72.937	13,216,500
2014-10-15	82.390	83.760	78.540	82.080	73.240	21,844,400
2014-10-14	84.750	85.520	83.900	84.140	75.079	8,607,100
2014-10-13	85.920	86.390	83.760	83.910	74.873	9,039,800
2014-10-10	85.920	87.000	85.400	86.270	76.979	12,675,300
2014-10-09	88.030	88.160	85.570	85.710	76.479	8,726,200
2014-10-08	87.060	88.150	86.330	88.110	78.621	7,008,000
2014-10-07	88.000	88.260	87.040	87.110	77.729	6,217,600
2014-10-06	88.790	89.180	88.070	88.560	79.023	4,047,800
2014-10-03	88.100	88.900	87.550	88.450	78.924	7,549,000
2014-10-02	87.500	87.660	84.650	86.790	77.443	11,051,100
2014-10-01	89.080	89.240	87.200	87.490	78.068	7,512,500
2014-09-30	88.840	89.540	88.540	89.030	79.442	4,824,500
2014-09-29	88.120	89.050	87.360	88.830	79.263	5,188,600
2014-09-26	88.150	88.890	87.910	88.740	79.183	5,786,400
2014-09-25	89.260	89.600	88.060	88.070	78.585	7,077,400
2014-09-24	88.360	89.640	88.240	89.450	79.817	5,607,000
2014-09-23	89.120	89.240	88.230	88.310	78.799	6,155,800
2014-09-22	90.490	90.610	89.190	89.290	79.674	5,003,000
2014-09-19	90.800	91.150	90.390	90.490	80.745	13,382,900
2014-09-18	90.310	90.500	89.910	90.340	80.611	4,343,600
2014-09-17	90.580	90.770	89.970	90.330	80.602	4,058,100
2014-09-16	89.710	90.430	89.460	90.270	80.548	4,324,600
2014-09-15	89.740	90.370	89.560	90.080	80.379	4,910,000
2014-09-12	90.100	90.200	89.250	89.670	80.013	3,870,200
2014-09-11	89.200	90.040	89.060	89.970	80.281	4,065,500
2014-09-10	89.540	89.820	88.750	89.520	79.879	5,078,600
2014-09-09	90.500	90.540	89.510	89.600	79.951	4,797,700
2014-09-08	90.760	90.840	90.160	90.560	80.807	4,331,200
2014-09-05	90.140	90.940	90.100	90.940	81.146	4,597,100
2014-09-04	90.870	91.200	90.010	90.140	80.432	5,458,700
2014-09-03	91.060	91.160	90.670	90.940	81.146	3,684,000
2014-09-02	90.180	90.930	90.150	90.800	81.021	5,602,000
2014-08-29	90.320	90.380	89.330	89.880	80.200	4,179,400
2014-08-28	89.980	90.490	89.960	90.230	80.513	2,678,400
2014-08-27	90.140	90.410	89.980	90.370	80.638	3,739,700
2014-08-26	90.610	90.670	89.940	90.020	80.325	4,117,700
2014-08-25	90.950	91.140	90.300	90.380	80.647	3,515,400

← NewerPage 51 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.