Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	69.420	70.480	69.320	69.970	61.673	4,883,800
2013-12-03	70.220	70.410	69.380	69.900	61.612	8,304,700
2013-12-02	70.790	71.310	70.760	70.910	62.502	6,774,600
2013-11-29	71.040	71.270	70.390	70.540	62.176	4,801,000
2013-11-27	71.210	71.250	70.460	70.770	62.378	5,446,100
2013-11-26	69.920	71.690	69.900	71.180	62.740	8,850,000
2013-11-25	70.540	70.580	69.600	69.740	61.470	5,830,600
2013-11-22	69.950	70.330	69.800	70.200	61.876	4,667,500
2013-11-21	69.460	70.010	69.270	69.940	61.647	4,498,300
2013-11-20	69.120	69.920	69.080	69.230	61.021	4,726,800
2013-11-19	69.490	69.720	69.040	69.120	60.924	4,801,700
2013-11-18	70.060	70.090	69.330	69.500	61.259	4,904,400
2013-11-15	69.770	70.170	69.550	70.000	61.700	6,184,400
2013-11-14	69.140	70.150	69.000	70.020	61.717	7,246,600
2013-11-13	67.430	68.990	67.300	68.970	60.792	5,681,000
2013-11-12	68.330	68.450	67.420	67.770	59.734	6,586,700
2013-11-11	68.480	68.740	68.190	68.340	60.236	4,954,000
2013-11-08	66.870	69.410	66.720	68.580	60.448	16,182,800
2013-11-07	69.340	69.340	67.090	67.150	59.188	10,496,300
2013-11-06	69.180	69.620	68.620	69.000	60.818	6,503,200
2013-11-05	68.770	69.060	68.060	68.850	60.686	5,140,600
2013-11-04	69.410	69.550	68.410	68.810	60.651	4,790,200
2013-11-01	68.710	69.180	68.500	69.010	60.827	5,008,600
2013-10-31	68.470	69.300	68.350	68.590	60.457	5,706,100
2013-10-30	69.220	69.300	67.930	68.470	60.351	5,816,100
2013-10-29	69.120	69.390	68.780	68.920	60.748	4,450,200
2013-10-28	69.350	69.480	68.920	69.000	60.818	4,469,200
2013-10-25	69.320	69.870	68.970	69.260	61.047	6,613,300
2013-10-24	68.180	69.190	68.020	69.050	60.862	6,045,400
2013-10-23	68.810	69.200	68.020	68.120	60.043	5,864,500
2013-10-22	67.940	69.130	67.750	69.000	60.818	7,860,700
2013-10-21	67.270	67.630	67.160	67.610	59.593	4,845,800
2013-10-18	66.500	67.270	65.990	67.150	59.188	7,587,000
2013-10-17	66.190	66.590	65.980	66.420	58.544	6,952,100
2013-10-16	66.640	66.860	66.130	66.350	58.482	7,724,800
2013-10-15	66.730	66.940	65.930	66.440	58.562	5,943,100
2013-10-14	65.880	66.980	65.780	66.830	58.906	6,461,500
2013-10-11	65.660	66.590	65.500	66.210	58.359	6,735,000
2013-10-10	64.480	65.670	64.290	65.580	57.804	7,676,600
2013-10-09	64.020	64.180	63.100	63.590	56.050	8,746,900
2013-10-08	64.520	64.770	63.970	64.000	56.411	8,636,300
2013-10-07	64.810	65.310	64.570	64.590	56.931	5,840,900
2013-10-04	64.020	65.430	63.970	65.300	57.557	6,546,000
2013-10-03	64.720	64.930	63.830	64.020	56.429	7,264,100
2013-10-02	64.450	65.340	64.400	64.880	57.187	7,218,800
2013-10-01	64.370	65.250	64.360	64.830	57.143	4,881,200
2013-09-30	64.730	64.950	64.390	64.490	56.843	7,463,200
2013-09-27	64.970	65.440	64.690	65.190	57.460	5,586,000
2013-09-26	64.360	65.290	64.250	65.240	57.504	6,971,200
2013-09-25	64.420	64.930	64.200	64.450	56.808	7,281,400
2013-09-24	64.940	65.160	64.280	64.320	56.693	8,272,800
2013-09-23	65.040	65.480	64.680	64.750	57.072	8,286,600
2013-09-20	65.610	65.840	64.910	65.010	57.301	29,076,200
2013-09-19	66.390	66.500	65.400	65.720	57.927	11,864,800
2013-09-18	66.670	67.370	66.210	67.110	59.152	9,865,600
2013-09-17	66.830	67.200	66.720	66.980	59.038	6,450,700
2013-09-16	67.320	67.650	66.880	66.940	59.003	9,716,500
2013-09-13	65.870	67.030	65.500	66.690	58.782	12,718,700
2013-09-12	63.800	66.350	63.410	65.490	57.724	22,426,500
2013-09-11	63.120	63.940	62.980	63.940	56.358	9,439,700

← NewerPage 55 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.