Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	80.600	82.170	80.540	81.710	72.910	8,021,400
2014-03-03	80.300	80.650	78.850	79.460	70.903	8,449,400
2014-02-28	80.840	81.590	80.170	80.810	72.107	7,030,700
2014-02-27	80.000	80.590	79.860	80.480	71.813	4,919,800
2014-02-26	80.630	80.950	79.590	80.080	71.456	5,775,600
2014-02-25	80.720	81.350	80.040	80.210	71.572	6,064,300
2014-02-24	80.500	81.590	80.460	80.730	72.036	6,635,200
2014-02-21	79.070	80.450	78.800	80.130	71.500	8,252,300
2014-02-20	79.210	79.650	78.840	79.190	70.662	5,748,700
2014-02-19	79.500	79.780	78.800	78.870	70.376	7,024,000
2014-02-18	79.500	80.000	79.430	79.580	71.010	6,136,500
2014-02-14	77.880	79.470	77.770	79.230	70.697	7,001,100
2014-02-13	77.520	78.240	77.200	77.900	69.511	5,955,400
2014-02-12	77.660	78.010	77.640	77.910	69.520	6,329,500
2014-02-11	77.150	77.920	77.110	77.790	69.412	8,186,200
2014-02-10	75.670	77.310	75.570	77.060	68.761	8,781,600
2014-02-07	75.080	75.700	74.610	75.670	67.521	11,480,100
2014-02-06	75.610	76.730	74.780	75.560	67.423	19,821,900
2014-02-05	72.050	72.050	70.370	71.760	64.032	11,573,300
2014-02-04	70.940	71.250	69.880	71.050	63.398	11,278,800
2014-02-03	72.660	72.730	69.850	69.990	62.452	11,964,800
2014-01-31	72.200	73.320	71.800	72.610	64.790	7,748,500
2014-01-30	72.090	73.630	72.000	73.220	65.335	7,550,500
2014-01-29	71.970	72.240	71.120	71.330	63.648	8,604,800
2014-01-28	72.260	73.000	72.240	72.880	65.031	5,508,400
2014-01-27	72.470	72.910	71.720	72.250	64.469	7,415,100
2014-01-24	74.100	74.230	72.720	72.720	64.888	7,334,900
2014-01-23	74.530	74.950	74.150	74.790	66.736	6,280,900
2014-01-22	74.080	75.430	74.050	75.310	67.200	6,795,100
2014-01-21	73.990	74.880	73.300	74.200	66.209	7,507,100
2014-01-17	74.430	74.630	73.680	73.980	66.013	6,624,800
2014-01-16	74.390	74.400	73.720	74.210	66.218	5,597,400
2014-01-15	74.300	75.100	74.250	74.280	66.280	7,283,900
2014-01-14	73.710	74.580	73.290	74.450	66.432	5,996,500
2014-01-13	74.900	75.130	73.050	73.270	65.379	8,232,800
2014-01-10	75.080	75.510	74.560	75.390	67.271	6,219,000
2014-01-09	75.460	75.460	74.320	74.900	66.834	8,052,900
2014-01-08	76.130	76.280	74.810	75.220	67.119	10,900,300
2014-01-07	76.120	76.700	75.900	76.340	68.119	4,494,900
2014-01-06	76.530	76.840	75.490	75.820	67.655	6,816,200
2014-01-03	76.300	76.700	76.010	76.110	67.913	4,060,700
2014-01-02	76.040	76.500	75.900	76.270	68.056	5,200,900
2013-12-31	76.280	76.500	75.810	76.400	68.172	4,692,300
2013-12-30	74.990	76.540	74.890	76.230	68.020	8,578,900
2013-12-27	74.650	74.780	73.930	74.350	66.343	3,844,800
2013-12-26	73.950	74.690	73.910	74.620	66.584	4,620,100
2013-12-24	73.250	73.860	73.250	73.850	65.897	2,883,600
2013-12-23	72.890	73.330	72.660	73.280	65.388	5,621,900
2013-12-20	73.100	73.560	72.340	72.400	64.603	12,989,700
2013-12-19	72.140	73.080	72.100	72.970	65.112	6,768,100
2013-12-18	70.960	72.200	70.140	72.200	64.424	7,971,400
2013-12-17	70.690	70.910	69.830	70.660	63.050	6,829,100
2013-12-16	69.910	70.850	69.910	70.510	62.916	6,246,600
2013-12-13	69.900	70.130	69.280	69.620	62.122	5,784,300
2013-12-12	69.280	70.020	68.800	69.630	62.131	8,756,300
2013-12-11	71.730	72.130	70.430	70.520	62.158	9,519,200
2013-12-10	70.910	71.650	70.900	71.570	63.083	7,112,200
2013-12-09	71.360	71.480	70.920	71.110	62.678	6,477,100
2013-12-06	70.970	71.490	70.770	71.460	62.987	5,542,000
2013-12-05	70.290	70.680	70.080	70.230	61.902	5,587,000

← NewerPage 54 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.