Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	52.890	53.400	52.540	52.540	45.610	7,421,200
2012-09-24	52.670	53.050	52.610	52.920	45.939	6,148,000
2012-09-21	52.940	53.390	52.730	52.740	45.783	13,229,300
2012-09-20	52.430	52.910	52.430	52.660	45.714	8,598,300
2012-09-19	51.780	52.950	51.780	52.700	45.749	7,822,500
2012-09-18	52.030	52.120	51.770	51.900	45.054	7,100,800
2012-09-17	52.320	52.430	51.960	52.150	45.271	7,852,900
2012-09-14	52.450	52.750	52.170	52.350	45.445	9,507,000
2012-09-13	51.730	52.670	51.730	52.600	45.662	11,184,700
2012-09-12	51.600	51.790	51.270	51.700	44.880	7,100,200
2012-09-11	51.470	51.670	51.430	51.560	44.759	6,631,700
2012-09-10	51.610	51.800	51.480	51.520	44.724	7,479,300
2012-09-07	51.870	52.000	51.660	51.740	44.915	8,923,600
2012-09-06	50.700	51.870	50.640	51.860	45.019	10,124,600
2012-09-05	50.140	51.240	50.090	50.790	44.090	16,689,300
2012-09-04	49.520	49.830	49.230	49.660	43.110	6,988,700
2012-08-31	49.640	49.900	49.400	49.470	42.945	6,232,500
2012-08-30	49.720	49.780	49.370	49.420	42.901	6,697,800
2012-08-29	49.640	50.170	49.590	50.040	43.439	7,685,100
2012-08-28	49.440	49.850	49.290	49.630	43.083	7,962,400
2012-08-27	49.490	49.850	49.410	49.630	43.083	6,228,800
2012-08-24	49.080	49.610	49.010	49.560	43.023	5,793,700
2012-08-23	49.610	49.660	49.030	49.170	42.684	5,428,300
2012-08-22	49.600	50.150	49.500	49.660	43.110	6,759,400
2012-08-21	50.410	50.480	49.510	49.640	43.092	7,683,200
2012-08-20	50.320	50.590	50.150	50.450	43.795	6,937,100
2012-08-17	50.370	50.550	50.330	50.460	43.804	6,354,700
2012-08-16	49.990	50.420	49.800	50.250	43.622	8,285,700
2012-08-15	49.650	49.970	49.650	49.890	43.309	4,887,100
2012-08-14	49.930	50.150	49.530	49.690	43.136	6,365,900
2012-08-13	49.530	49.990	49.460	49.860	43.283	4,875,000
2012-08-10	49.900	49.920	49.320	49.650	43.101	7,449,500
2012-08-09	50.280	50.470	49.850	49.960	43.370	10,430,300
2012-08-08	49.360	50.650	49.050	50.490	43.830	14,724,900
2012-08-07	50.010	50.310	49.720	49.810	43.240	13,676,500
2012-08-06	49.970	50.000	49.650	49.650	43.101	6,353,300
2012-08-03	49.810	49.870	49.360	49.770	43.205	8,187,800
2012-08-02	48.600	48.990	48.130	48.980	42.519	9,559,000
2012-08-01	49.330	49.530	48.720	48.820	42.380	6,780,200
2012-07-31	49.780	49.850	49.090	49.140	42.658	10,503,000
2012-07-30	49.950	50.140	49.650	49.800	43.231	8,890,600
2012-07-27	49.890	50.540	49.690	49.940	43.353	16,174,800
2012-07-26	49.060	49.870	49.060	49.710	43.153	10,497,100
2012-07-25	48.330	48.640	48.010	48.300	41.929	7,034,000
2012-07-24	48.030	48.330	47.690	48.160	41.807	8,955,100
2012-07-23	47.770	48.060	47.420	47.980	41.651	8,333,100
2012-07-20	48.600	48.950	48.500	48.590	42.181	8,482,300
2012-07-19	49.390	49.620	48.730	48.990	42.528	9,330,800
2012-07-18	49.140	49.670	48.960	49.350	42.840	7,677,500
2012-07-17	48.440	49.920	48.400	49.350	42.840	15,909,900
2012-07-16	47.960	48.120	47.690	47.860	41.547	5,675,200
2012-07-13	47.400	48.380	47.380	48.190	41.833	7,187,300
2012-07-12	47.380	47.800	46.850	47.410	41.156	8,270,700
2012-07-11	47.450	47.590	46.970	47.270	41.035	6,501,000
2012-07-10	48.170	48.380	47.180	47.360	41.113	8,787,500
2012-07-09	48.060	48.180	47.760	48.000	41.668	5,596,200
2012-07-06	47.770	48.180	47.700	48.040	41.703	5,623,100
2012-07-05	48.280	48.550	47.830	48.110	41.764	7,770,100
2012-07-03	48.670	48.750	48.420	48.590	42.181	3,060,800
2012-07-02	48.620	48.750	48.240	48.720	42.294	7,275,600

← NewerPage 60 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.