Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	62.090	62.970	61.930	62.830	55.380	9,919,600
2013-09-09	61.600	61.840	61.270	61.590	54.287	7,224,500
2013-09-06	61.470	61.830	60.630	61.390	54.111	7,319,400
2013-09-05	61.070	61.600	60.960	61.300	54.031	6,356,600
2013-09-04	60.920	61.220	60.520	61.110	53.864	14,014,600
2013-09-03	61.420	61.990	60.600	60.930	53.705	7,016,400
2013-08-30	61.140	61.270	60.550	60.830	53.617	5,404,100
2013-08-29	60.770	61.520	60.550	61.080	53.837	5,396,200
2013-08-28	60.440	61.150	60.410	60.810	53.599	7,161,700
2013-08-27	60.900	61.350	60.570	60.690	53.494	7,734,500
2013-08-26	61.760	62.110	61.330	61.350	54.075	4,499,100
2013-08-23	61.960	61.990	61.460	61.730	54.410	5,505,900
2013-08-22	61.320	61.820	61.160	61.640	54.331	5,302,300
2013-08-21	61.620	61.880	61.090	61.140	53.890	7,185,400
2013-08-20	61.790	62.390	61.790	61.880	54.543	5,192,100
2013-08-19	62.150	62.180	61.830	61.830	54.498	5,659,900
2013-08-16	61.970	62.500	61.710	62.170	54.798	8,238,800
2013-08-15	63.280	63.320	62.200	62.380	54.983	9,014,100
2013-08-14	63.950	64.170	63.470	63.960	56.376	6,413,700
2013-08-13	64.260	64.260	63.410	63.980	56.393	6,025,100
2013-08-12	64.260	64.430	63.670	63.930	56.349	8,004,900
2013-08-09	65.470	65.750	64.600	64.730	57.055	7,945,500
2013-08-08	66.340	66.460	65.200	65.750	57.954	8,826,400
2013-08-07	64.930	66.300	64.120	65.910	58.095	16,970,500
2013-08-06	66.090	67.160	65.970	67.050	59.099	11,546,300
2013-08-05	66.500	66.540	65.610	66.020	58.192	7,265,800
2013-08-02	65.560	66.590	65.330	66.510	58.623	6,098,500
2013-08-01	65.160	65.870	65.130	65.360	57.610	6,338,100
2013-07-31	64.430	65.120	64.380	64.650	56.984	7,155,300
2013-07-30	64.700	64.870	64.100	64.180	56.570	6,210,500
2013-07-29	64.800	65.030	64.470	64.610	56.949	3,805,800
2013-07-26	64.470	65.070	64.110	64.980	57.275	4,949,600
2013-07-25	64.320	64.740	64.260	64.550	56.896	5,407,800
2013-07-24	64.590	65.120	64.530	64.640	56.975	5,326,800
2013-07-23	64.600	64.770	64.330	64.450	56.808	4,534,500
2013-07-22	65.150	65.330	64.260	64.400	56.764	5,973,600
2013-07-19	65.890	66.030	64.910	65.160	57.434	7,220,400
2013-07-18	65.700	66.370	65.660	65.820	58.015	4,962,800
2013-07-17	65.420	65.460	64.760	65.360	57.610	6,846,700
2013-07-16	65.950	66.100	64.930	65.030	57.319	7,470,900
2013-07-15	67.020	67.360	65.890	65.930	58.112	6,458,000
2013-07-12	66.390	67.000	65.930	66.980	59.038	5,889,900
2013-07-11	65.650	66.830	65.650	66.580	58.685	8,329,800
2013-07-10	64.860	65.300	64.570	64.910	57.213	5,761,700
2013-07-09	65.320	65.540	64.650	64.940	57.240	4,556,400
2013-07-08	64.280	64.790	64.160	64.710	57.037	6,679,700
2013-07-05	63.880	63.950	63.110	63.820	56.252	5,645,800
2013-07-03	62.850	63.830	62.570	63.610	56.067	3,351,800
2013-07-02	63.830	64.140	63.080	63.260	55.759	7,690,500
2013-07-01	63.840	64.920	63.630	63.930	56.349	8,221,600
2013-06-28	63.760	64.520	63.150	63.150	55.662	10,560,300
2013-06-27	63.650	63.970	63.450	63.720	56.164	4,875,900
2013-06-26	62.950	63.460	62.750	63.210	55.715	5,720,400
2013-06-25	62.880	63.100	62.500	62.570	55.151	6,776,700
2013-06-24	62.250	62.990	61.820	62.440	55.036	6,494,500
2013-06-21	62.620	63.080	61.820	62.730	55.292	11,892,400
2013-06-20	63.220	63.520	61.820	61.980	54.631	12,260,800
2013-06-19	65.190	65.550	64.330	64.330	56.702	6,871,400
2013-06-18	64.610	65.490	64.560	65.290	57.548	5,234,400
2013-06-17	64.300	65.130	64.250	64.490	56.843	6,752,000

← NewerPage 56 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.