Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	64.010	64.430	63.630	63.800	56.235	5,311,800
2013-06-13	62.990	64.400	62.520	64.300	56.676	5,584,900
2013-06-12	64.320	64.450	62.870	62.990	55.521	7,663,200
2013-06-11	63.320	64.300	62.970	63.800	56.235	6,454,800
2013-06-10	64.910	64.970	63.700	63.830	56.261	6,729,500
2013-06-07	63.630	64.870	63.250	64.850	57.160	7,611,300
2013-06-06	63.100	63.320	62.040	63.140	55.653	8,661,900
2013-06-05	64.050	64.120	62.800	63.120	55.635	8,893,600
2013-06-04	63.930	64.930	63.860	64.350	56.720	8,147,700
2013-06-03	63.060	63.820	62.530	63.800	56.235	8,705,600
2013-05-31	64.570	65.030	63.070	63.080	55.600	11,280,900
2013-05-30	66.440	67.110	64.320	64.650	56.984	13,052,700
2013-05-29	66.370	66.480	65.740	66.260	58.403	6,954,000
2013-05-28	65.980	66.760	65.920	66.690	58.782	8,280,000
2013-05-24	64.750	65.530	64.390	65.490	57.724	8,846,100
2013-05-23	64.870	65.440	64.240	65.230	57.495	7,536,200
2013-05-22	65.760	66.710	65.270	65.570	57.795	8,142,400
2013-05-21	66.350	66.400	65.710	65.830	58.024	7,359,100
2013-05-20	66.580	66.600	66.050	66.120	58.280	5,893,300
2013-05-17	66.160	66.580	65.680	66.580	58.685	9,160,100
2013-05-16	67.620	67.890	66.200	66.470	58.588	8,473,100
2013-05-15	67.420	67.790	67.180	67.670	59.646	7,925,900
2013-05-14	67.430	67.490	66.980	67.470	59.470	9,675,400
2013-05-13	66.960	67.520	66.920	67.320	59.337	5,195,000
2013-05-10	66.690	67.430	66.340	67.200	59.232	8,654,000
2013-05-09	65.730	67.110	65.510	66.670	58.765	11,325,000
2013-05-08	66.000	66.000	64.560	65.990	58.165	17,803,200
2013-05-07	65.440	66.090	64.770	66.070	58.236	14,539,100
2013-05-06	65.090	65.590	64.510	65.060	57.345	10,239,600
2013-05-03	64.180	64.850	63.880	64.800	57.116	9,196,000
2013-05-02	63.400	63.930	63.110	63.880	56.305	5,249,600
2013-05-01	62.880	63.500	62.800	63.210	55.715	7,468,900
2013-04-30	62.930	63.080	62.440	62.840	55.389	8,528,800
2013-04-29	62.820	63.250	62.590	63.000	55.530	7,203,900
2013-04-26	62.060	62.290	61.550	61.870	54.534	7,038,500
2013-04-25	62.010	62.170	61.550	62.000	54.648	6,680,900
2013-04-24	62.710	62.900	61.590	61.940	54.595	7,335,400
2013-04-23	62.400	62.620	61.540	62.590	55.168	6,260,800
2013-04-22	61.590	62.100	61.150	62.010	54.657	6,306,900
2013-04-19	60.250	61.560	60.250	61.560	54.260	9,488,300
2013-04-18	60.640	60.670	59.880	59.990	52.877	9,203,200
2013-04-17	60.350	60.690	60.020	60.680	53.485	11,531,200
2013-04-16	59.260	60.750	59.080	60.750	53.546	10,309,400
2013-04-15	60.260	60.670	58.840	58.880	51.898	12,027,900
2013-04-12	60.290	60.730	60.270	60.550	53.370	8,533,000
2013-04-11	60.110	60.670	60.020	60.550	53.370	9,241,800
2013-04-10	59.370	60.140	59.340	60.110	52.982	8,438,100
2013-04-09	58.720	59.240	58.520	59.140	52.127	8,864,800
2013-04-08	57.830	58.820	57.760	58.820	51.845	9,796,200
2013-04-05	56.890	57.730	56.370	57.700	50.858	7,034,700
2013-04-04	57.280	57.720	57.180	57.590	50.761	6,412,400
2013-04-03	57.640	57.750	57.000	57.250	50.462	8,101,000
2013-04-02	57.040	57.460	56.960	57.460	50.647	6,575,300
2013-04-01	56.890	57.140	56.150	56.690	49.968	6,722,400
2013-03-28	56.590	56.940	56.500	56.800	50.065	6,705,600
2013-03-27	56.340	56.500	55.990	56.470	49.774	6,392,400
2013-03-26	56.410	56.730	56.330	56.630	49.915	4,675,600
2013-03-25	57.000	57.110	55.870	56.210	49.545	7,881,500
2013-03-22	56.650	57.100	56.520	56.780	50.047	5,500,200
2013-03-21	56.740	56.850	56.160	56.310	49.633	5,168,500

← NewerPage 57 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.