Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	50.410	50.750	49.680	50.000	44.071	15,996,900
2012-12-20	49.830	51.060	49.830	50.930	44.891	8,410,700
2012-12-19	50.150	50.510	49.940	49.940	44.018	8,382,100
2012-12-18	49.350	50.320	49.150	50.220	44.265	14,023,800
2012-12-17	48.720	49.320	48.670	49.280	43.437	10,324,500
2012-12-14	49.010	49.120	48.550	48.670	42.899	8,086,400
2012-12-13	49.610	49.690	48.910	49.110	43.287	6,108,000
2012-12-12	49.760	50.070	49.420	49.640	43.754	6,474,300
2012-12-11	49.370	49.990	49.360	49.480	43.613	9,040,000
2012-12-10	49.210	49.510	49.190	49.300	43.454	5,264,500
2012-12-07	49.180	49.380	49.010	49.240	43.401	5,279,200
2012-12-06	48.780	49.130	48.560	49.060	43.243	4,828,900
2012-12-05	49.430	49.900	49.140	49.590	43.049	9,182,300
2012-12-04	49.250	49.450	48.850	49.300	42.797	8,400,900
2012-12-03	49.770	50.000	49.270	49.290	42.788	8,395,400
2012-11-30	49.810	49.940	49.250	49.660	43.110	12,343,900
2012-11-29	49.510	49.850	49.320	49.720	43.162	7,232,200
2012-11-28	48.470	49.250	47.840	49.200	42.710	8,148,500
2012-11-27	49.060	49.200	48.530	48.600	42.189	6,720,400
2012-11-26	48.980	49.430	48.910	49.030	42.563	6,935,800
2012-11-23	48.890	49.280	48.800	49.260	42.762	3,353,600
2012-11-21	48.500	48.950	48.400	48.680	42.259	6,763,300
2012-11-20	47.780	48.500	47.660	48.440	42.050	7,465,100
2012-11-19	47.700	48.030	47.450	47.910	41.590	8,512,400
2012-11-16	47.590	47.760	47.050	47.420	41.165	9,833,400
2012-11-15	47.240	47.640	46.960	47.470	41.208	11,416,900
2012-11-14	48.030	48.040	47.050	47.170	40.948	9,776,400
2012-11-13	47.280	48.420	47.280	47.960	41.634	12,269,300
2012-11-12	47.490	47.630	46.960	47.450	41.191	12,344,500
2012-11-09	46.990	47.950	46.530	47.060	40.852	34,216,900
2012-11-08	50.090	50.840	49.920	50.040	43.439	11,124,200
2012-11-07	50.650	50.650	49.590	50.080	43.474	8,533,200
2012-11-06	50.570	50.700	50.080	50.470	43.813	7,691,200
2012-11-05	50.810	50.860	49.820	50.320	43.682	9,575,100
2012-11-02	50.630	50.990	49.770	49.860	43.283	14,027,500
2012-11-01	49.280	50.310	49.280	49.780	43.214	10,582,900
2012-10-31	51.150	51.240	48.800	49.120	42.641	20,702,900
2012-10-26	50.360	50.540	49.520	50.080	43.474	8,359,800
2012-10-25	50.930	51.030	49.960	50.260	43.630	6,794,100
2012-10-24	50.950	51.080	50.560	50.650	43.969	6,069,500
2012-10-23	51.330	51.350	50.750	50.760	44.064	8,531,000
2012-10-22	51.810	52.050	51.400	51.790	44.959	6,131,800
2012-10-19	52.500	52.590	51.600	51.900	45.054	8,454,800
2012-10-18	52.260	52.740	52.120	52.420	45.505	6,290,600
2012-10-17	51.400	52.400	51.330	52.290	45.393	7,787,900
2012-10-16	51.170	51.500	51.080	51.240	44.481	4,997,300
2012-10-15	50.590	50.810	50.360	50.790	44.090	6,871,200
2012-10-12	50.550	50.750	50.420	50.590	43.917	6,135,600
2012-10-11	51.330	51.560	50.200	50.340	43.700	10,118,400
2012-10-10	51.390	51.630	51.090	51.210	44.455	6,407,900
2012-10-09	52.320	52.330	51.460	51.510	44.715	8,072,100
2012-10-08	52.370	52.500	52.110	52.330	45.427	5,827,900
2012-10-05	52.840	53.150	52.760	52.970	45.983	5,223,200
2012-10-04	52.720	53.080	52.390	52.630	45.688	6,507,800
2012-10-03	51.720	52.690	51.690	52.470	45.549	6,626,600
2012-10-02	52.130	52.250	51.470	51.640	44.828	7,243,900
2012-10-01	52.310	52.860	51.920	52.070	45.202	6,557,200
2012-09-28	52.410	52.530	52.050	52.280	45.384	6,695,200
2012-09-27	52.120	52.780	51.970	52.580	45.644	5,309,400
2012-09-26	52.420	52.600	51.770	51.940	45.089	8,017,900

← NewerPage 59 of 79 · 4,734 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.