Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	56.590	57.150	56.540	56.940	50.188	6,018,700
2013-03-19	56.830	57.050	55.760	56.310	49.633	8,884,200
2013-03-18	57.080	57.190	56.750	56.830	50.091	5,125,800
2013-03-15	57.500	57.780	57.340	57.580	50.752	13,788,100
2013-03-14	57.350	57.820	57.270	57.750	50.902	5,908,200
2013-03-13	57.160	57.440	56.940	57.340	50.541	5,209,800
2013-03-12	57.520	57.630	56.700	57.110	50.338	7,159,100
2013-03-11	57.390	57.750	57.340	57.660	50.823	7,155,200
2013-03-08	56.560	57.510	56.520	57.390	50.585	8,157,800
2013-03-07	56.360	56.470	56.010	56.320	49.642	4,813,700
2013-03-06	56.530	56.840	56.250	56.360	49.677	5,572,600
2013-03-05	55.950	56.580	55.900	56.480	49.783	7,067,900
2013-03-04	55.160	55.840	55.000	55.800	49.183	6,357,400
2013-03-01	54.310	55.370	54.300	55.330	48.769	8,311,500
2013-02-28	54.540	55.040	54.390	54.590	48.117	6,605,000
2013-02-27	53.900	54.660	53.850	54.480	48.020	7,243,500
2013-02-26	53.810	54.040	53.600	53.900	47.509	6,238,300
2013-02-25	54.600	54.790	53.590	53.590	47.236	9,830,200
2013-02-22	54.390	54.580	53.930	54.250	47.817	7,603,600
2013-02-21	54.580	54.820	54.010	54.170	47.747	6,802,500
2013-02-20	55.620	55.820	54.560	54.600	48.126	8,460,700
2013-02-19	55.580	55.950	55.570	55.730	49.122	7,780,500
2013-02-15	55.050	55.620	54.890	55.610	49.016	17,783,400
2013-02-14	54.920	55.170	54.710	54.880	48.373	8,564,500
2013-02-13	55.080	55.300	54.670	54.960	48.443	5,701,400
2013-02-12	54.770	55.050	54.690	54.950	48.434	8,758,100
2013-02-11	54.650	54.980	54.590	54.750	48.258	6,358,600
2013-02-08	54.380	54.720	54.310	54.660	48.179	9,584,300
2013-02-07	54.070	54.480	53.410	54.360	47.914	11,723,200
2013-02-06	55.400	55.500	54.410	54.520	48.055	26,833,600
2013-02-05	54.360	54.410	54.000	54.290	47.853	10,246,400
2013-02-04	54.160	54.500	53.800	53.900	47.509	7,717,400
2013-02-01	54.180	54.870	54.150	54.590	48.117	9,552,300
2013-01-31	53.840	54.250	53.650	53.880	47.491	7,333,900
2013-01-30	53.850	54.000	53.550	53.790	47.412	9,821,800
2013-01-29	54.150	54.210	53.530	53.990	47.588	7,786,400
2013-01-28	54.280	54.560	54.100	54.360	47.914	7,133,500
2013-01-25	53.800	54.560	53.610	54.380	47.932	7,939,400
2013-01-24	54.030	54.870	53.920	53.950	47.553	13,608,000
2013-01-23	52.860	54.160	52.780	53.950	47.553	13,842,700
2013-01-22	52.390	52.800	52.180	52.730	46.477	6,635,200
2013-01-18	52.240	52.340	51.810	52.340	46.134	8,490,900
2013-01-17	51.840	52.700	51.840	52.410	46.195	10,132,100
2013-01-16	50.850	51.780	50.800	51.530	45.420	7,371,800
2013-01-15	50.470	51.150	50.430	51.090	45.032	7,299,500
2013-01-14	50.400	50.830	50.180	50.590	44.591	9,308,800
2013-01-11	50.820	51.020	50.450	50.580	44.582	7,149,000
2013-01-10	50.870	51.240	50.590	50.790	44.768	8,097,400
2013-01-09	50.930	51.500	50.760	50.780	44.759	8,389,000
2013-01-08	50.880	51.180	50.570	50.760	44.741	8,637,600
2013-01-07	51.760	51.760	50.660	50.970	44.926	9,472,100
2013-01-04	51.380	52.340	51.330	52.190	46.002	8,745,900
2013-01-03	51.050	51.340	50.840	51.210	45.138	7,566,600
2013-01-02	50.800	51.250	50.640	51.100	45.041	11,674,700
2012-12-31	48.890	49.800	48.800	49.790	43.886	10,224,500
2012-12-28	49.350	49.700	49.020	49.150	43.322	6,985,800
2012-12-27	49.800	50.000	48.900	49.530	43.657	6,948,200
2012-12-26	49.850	49.980	49.450	49.850	43.939	4,200,200
2012-12-24	49.920	50.200	49.840	49.880	43.965	2,772,000
2012-12-21	50.410	50.750	49.680	50.000	44.071	15,996,900

← NewerPage 58 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.