Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	90.130	90.900	90.120	90.490	80.745	4,756,400
2014-08-21	90.060	90.530	89.980	90.380	80.647	4,719,100
2014-08-20	89.920	90.050	89.670	89.840	80.165	3,894,500
2014-08-19	90.130	90.290	89.640	90.090	80.388	4,153,000
2014-08-18	89.660	90.370	89.580	89.970	80.281	4,973,300
2014-08-15	89.020	89.470	88.690	89.280	79.665	8,211,000
2014-08-14	88.030	88.910	87.810	88.610	79.067	8,218,000
2014-08-13	87.740	87.950	87.420	87.600	78.166	4,532,300
2014-08-12	87.150	87.620	86.780	87.210	77.818	4,510,100
2014-08-11	87.070	87.980	87.050	87.500	78.077	5,047,900
2014-08-08	85.650	86.890	85.620	86.850	77.497	6,382,700
2014-08-07	86.990	87.010	85.230	85.510	76.301	7,916,900
2014-08-06	86.180	87.620	86.170	86.590	77.265	9,789,500
2014-08-05	87.140	87.240	86.020	86.750	77.407	9,361,800
2014-08-04	86.170	87.520	86.010	87.240	77.845	8,262,700
2014-08-01	85.390	86.010	85.210	85.380	76.185	6,759,200
2014-07-31	86.590	86.950	85.690	85.880	76.631	6,342,400
2014-07-30	86.620	87.270	86.090	87.210	77.818	7,294,200
2014-07-29	87.290	87.300	86.160	86.200	76.917	5,478,700
2014-07-28	86.430	87.220	85.810	87.150	77.764	4,546,800
2014-07-25	86.300	86.700	86.050	86.230	76.943	4,659,800
2014-07-24	86.500	86.960	86.310	86.800	77.452	4,168,200
2014-07-23	86.310	86.530	85.760	86.040	76.774	3,650,200
2014-07-22	86.370	86.560	85.510	86.210	76.926	4,984,200
2014-07-21	85.810	86.000	85.500	85.740	76.506	4,799,800
2014-07-18	85.440	85.980	85.170	85.810	76.569	4,719,100
2014-07-17	85.330	86.190	84.870	85.030	75.873	6,885,900
2014-07-16	86.690	87.630	85.120	85.350	76.158	10,667,200
2014-07-15	86.580	86.650	85.540	86.150	76.872	7,001,300
2014-07-14	87.460	87.490	86.660	86.760	77.416	4,012,300
2014-07-11	87.000	87.360	86.370	86.890	77.532	5,016,000
2014-07-10	86.530	87.610	86.190	86.860	77.506	7,249,700
2014-07-09	86.000	87.290	85.850	87.220	77.827	6,311,200
2014-07-08	86.190	86.320	85.680	85.860	76.613	4,733,600
2014-07-07	86.610	86.820	86.320	86.590	77.265	4,897,800
2014-07-03	86.700	86.980	86.500	86.840	77.488	3,210,400
2014-07-02	86.580	86.710	86.200	86.440	77.131	4,439,600
2014-07-01	85.810	86.870	85.760	86.470	77.158	5,608,200
2014-06-30	85.440	86.070	85.070	85.740	76.506	6,991,400
2014-06-27	84.130	85.390	84.130	85.300	76.114	17,932,200
2014-06-26	84.680	84.680	83.770	84.450	75.355	6,424,000
2014-06-25	82.670	84.320	82.480	83.900	74.864	7,899,200
2014-06-24	82.680	83.570	82.490	82.680	73.776	5,057,100
2014-06-23	82.850	82.930	82.320	82.760	73.847	3,946,600
2014-06-20	84.070	84.080	82.790	82.820	73.901	11,073,400
2014-06-19	83.650	83.920	83.250	83.770	74.748	4,326,900
2014-06-18	83.180	83.750	82.810	83.580	74.579	4,536,300
2014-06-17	82.980	83.460	82.610	83.160	74.204	4,535,900
2014-06-16	82.640	83.440	82.560	83.300	74.329	5,181,100
2014-06-13	82.750	82.990	81.800	82.800	73.883	4,711,100
2014-06-12	84.030	84.200	82.600	82.800	73.883	7,231,400
2014-06-11	84.600	84.810	84.170	84.310	75.230	4,300,900
2014-06-10	85.400	85.400	84.700	84.750	75.623	4,632,600
2014-06-09	84.600	85.860	84.530	85.480	76.274	5,667,600
2014-06-06	84.910	84.990	84.270	84.610	75.498	5,302,800
2014-06-05	84.370	84.950	83.900	84.780	75.650	5,956,000
2014-06-04	83.850	84.400	83.310	84.240	75.168	5,800,100
2014-06-03	84.070	84.230	83.720	83.880	74.847	4,541,400
2014-06-02	84.270	84.420	84.010	84.270	75.195	3,933,800
2014-05-30	83.810	84.390	83.620	84.010	74.963	6,352,400

← NewerPage 52 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.