Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	83.920	84.090	83.430	84.030	74.980	6,522,000
2014-05-28	83.800	83.900	83.250	83.600	74.597	4,652,100
2014-05-27	83.560	83.980	83.320	83.740	74.722	5,197,700
2014-05-23	82.190	83.360	82.190	83.320	74.347	4,580,300
2014-05-22	82.190	82.790	82.040	82.350	73.481	4,652,000
2014-05-21	81.420	82.340	81.420	82.190	73.339	4,736,400
2014-05-20	80.940	81.760	80.520	81.090	72.357	6,023,200
2014-05-19	80.430	81.380	80.140	81.050	72.321	4,896,900
2014-05-16	80.170	80.420	79.340	80.390	71.732	5,823,700
2014-05-15	80.640	80.830	79.210	80.150	71.518	7,687,700
2014-05-14	81.770	82.180	80.630	80.920	72.205	6,192,000
2014-05-13	82.430	82.750	81.750	82.080	73.240	5,274,700
2014-05-12	82.080	82.940	82.080	82.420	73.544	5,704,400
2014-05-09	81.270	82.020	80.900	81.950	73.124	5,376,600
2014-05-08	80.210	82.270	80.070	81.600	72.812	9,257,700
2014-05-07	81.650	82.440	80.120	80.290	71.643	11,906,800
2014-05-06	81.590	81.630	80.800	81.030	72.304	10,696,500
2014-05-05	80.420	81.310	79.800	81.220	72.473	5,669,800
2014-05-02	79.620	80.550	79.620	80.310	71.661	7,599,300
2014-05-01	79.350	79.870	79.260	79.560	70.992	6,486,800
2014-04-30	78.500	79.530	78.180	79.340	70.796	6,550,200
2014-04-29	78.350	78.680	77.740	78.640	70.171	4,608,700
2014-04-28	78.760	79.060	76.880	77.780	69.404	7,522,700
2014-04-25	79.460	79.460	78.160	78.230	69.805	6,193,300
2014-04-24	79.740	80.060	79.110	79.590	71.019	4,632,700
2014-04-23	79.530	79.950	78.970	79.520	70.956	4,148,600
2014-04-22	79.220	79.890	79.210	79.450	70.894	5,876,000
2014-04-21	79.960	79.980	78.690	79.110	70.590	7,080,300
2014-04-17	78.700	80.220	78.600	79.990	71.376	7,627,700
2014-04-16	78.380	78.980	78.190	78.950	70.448	5,958,800
2014-04-15	77.890	78.210	76.310	77.660	69.296	6,398,700
2014-04-14	77.700	77.830	76.850	77.620	69.261	5,964,700
2014-04-11	77.510	77.950	76.810	77.010	68.716	9,204,100
2014-04-10	80.920	80.920	77.480	77.510	69.163	10,160,200
2014-04-09	79.970	80.530	79.260	80.470	71.804	7,004,800
2014-04-08	79.270	79.650	78.120	79.570	71.001	7,085,100
2014-04-07	80.420	80.800	78.560	79.130	70.608	9,000,800
2014-04-04	82.320	82.850	80.400	80.430	71.768	8,894,400
2014-04-03	81.920	82.240	81.140	81.690	72.892	4,930,100
2014-04-02	81.720	81.970	81.300	81.670	72.875	6,073,500
2014-04-01	80.390	81.610	80.390	81.570	72.785	6,555,000
2014-03-31	79.700	80.390	79.660	80.070	71.447	6,848,800
2014-03-28	78.730	79.460	78.310	78.990	70.483	5,281,700
2014-03-27	78.300	78.610	77.280	78.480	70.028	9,194,700
2014-03-26	79.930	80.240	78.610	78.620	70.153	6,750,800
2014-03-25	80.240	80.340	78.600	79.550	70.983	6,692,400
2014-03-24	80.710	80.930	79.380	79.490	70.929	7,642,900
2014-03-21	81.960	82.050	80.050	80.350	71.697	7,840,900
2014-03-20	80.590	81.020	79.760	80.810	72.107	5,968,200
2014-03-19	82.250	82.300	80.040	80.520	71.848	6,403,200
2014-03-18	81.530	82.250	81.280	81.990	73.160	5,395,900
2014-03-17	80.500	81.600	80.310	81.390	72.625	7,280,700
2014-03-14	79.850	80.410	79.570	80.070	71.447	7,754,700
2014-03-13	81.750	81.980	79.660	79.930	71.322	8,570,600
2014-03-12	80.590	81.390	80.050	81.380	72.616	6,378,300
2014-03-11	82.190	82.330	80.720	81.050	72.321	7,171,600
2014-03-10	82.180	82.430	81.690	81.970	73.142	5,209,700
2014-03-07	83.600	83.650	82.020	82.210	73.356	7,478,100
2014-03-06	82.860	83.420	82.840	83.340	74.365	5,774,400
2014-03-05	82.220	83.210	82.020	82.680	73.776	7,709,700

← NewerPage 53 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.