Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	48.520	48.950	48.220	48.500	42.103	10,300,500
2012-06-28	47.670	47.840	46.980	47.820	41.512	6,674,200
2012-06-27	47.270	48.080	47.230	47.870	41.556	6,023,500
2012-06-26	46.880	47.470	46.820	47.300	41.061	7,279,900
2012-06-25	47.220	47.230	46.550	46.700	40.540	6,740,600
2012-06-22	47.390	47.520	46.910	47.470	41.208	18,881,600
2012-06-21	47.800	47.890	47.220	47.400	41.148	10,077,700
2012-06-20	47.640	47.970	47.430	47.730	41.434	7,264,700
2012-06-19	47.430	48.000	47.280	47.510	41.243	8,209,000
2012-06-18	46.960	47.400	46.800	47.100	40.887	8,821,100
2012-06-15	47.410	47.430	46.920	47.090	40.879	11,198,200
2012-06-14	46.400	47.450	46.210	47.180	40.957	12,553,900
2012-06-13	46.250	46.650	45.990	46.230	40.132	7,317,600
2012-06-12	45.750	46.410	45.580	46.380	40.262	7,742,900
2012-06-11	46.350	46.630	45.730	45.800	39.759	7,907,400
2012-06-08	45.700	46.250	45.590	46.240	40.141	10,716,400
2012-06-07	45.840	46.220	45.530	45.630	39.611	10,238,900
2012-06-06	45.020	45.600	45.000	45.530	39.524	9,494,400
2012-06-05	44.510	44.920	44.200	44.840	38.925	11,166,600
2012-06-04	44.470	44.690	44.140	44.410	38.552	9,480,300
2012-06-01	45.150	45.350	44.340	44.400	38.543	14,874,500
2012-05-31	45.130	46.100	45.060	45.710	39.681	14,646,500
2012-05-30	45.020	45.480	44.860	45.200	39.238	11,208,700
2012-05-29	44.700	45.500	44.600	45.480	39.481	10,560,000
2012-05-25	44.490	44.960	44.380	44.500	38.630	8,520,700
2012-05-24	44.410	44.610	44.010	44.440	38.578	9,813,200
2012-05-23	44.240	44.460	43.810	44.210	38.378	8,875,700
2012-05-22	44.490	44.700	44.130	44.390	38.535	6,855,400
2012-05-21	43.810	44.410	43.510	44.390	38.535	8,309,300
2012-05-18	44.460	44.490	43.620	43.810	38.031	10,598,200
2012-05-17	45.150	45.230	44.300	44.330	38.483	8,475,100
2012-05-16	45.150	45.550	45.060	45.080	39.134	8,399,800
2012-05-15	45.230	45.800	44.920	45.010	39.073	10,168,800
2012-05-14	45.170	45.500	44.980	45.170	39.212	8,059,400
2012-05-11	45.130	45.800	45.000	45.560	39.550	9,779,300
2012-05-10	45.140	45.590	45.050	45.280	39.307	14,082,900
2012-05-09	44.460	45.800	44.410	45.020	39.082	21,348,300
2012-05-08	43.780	44.490	43.090	44.300	38.457	19,680,900
2012-05-07	43.650	43.950	43.310	43.820	38.040	11,780,500
2012-05-04	43.600	43.710	42.840	42.930	37.267	7,458,800
2012-05-03	43.540	44.130	43.490	43.810	38.031	9,353,900
2012-05-02	43.570	43.810	43.300	43.540	37.797	8,038,200
2012-05-01	43.180	44.090	43.150	43.790	38.014	9,316,200
2012-04-30	43.320	43.350	42.840	43.110	37.424	6,987,200
2012-04-27	43.600	43.650	43.120	43.350	37.632	6,354,200
2012-04-26	42.740	43.560	42.690	43.360	37.641	7,713,000
2012-04-25	42.400	42.760	42.380	42.700	37.068	4,926,300
2012-04-24	42.030	42.430	41.970	42.180	36.616	4,954,600
2012-04-23	42.250	42.250	41.730	42.010	36.469	6,592,100
2012-04-20	42.240	42.840	42.240	42.350	36.764	7,773,100
2012-04-19	42.430	42.510	41.800	42.080	36.529	7,074,200
2012-04-18	42.480	42.610	42.320	42.490	36.885	3,781,900
2012-04-17	41.880	42.740	41.880	42.680	37.050	6,550,300
2012-04-16	42.060	42.130	41.540	41.660	36.165	6,109,300
2012-04-13	42.030	42.220	41.700	41.850	36.330	7,311,700
2012-04-12	41.430	42.200	41.250	42.150	36.590	5,538,400
2012-04-11	41.510	41.700	41.240	41.370	35.913	6,358,400
2012-04-10	41.870	42.130	40.880	40.990	35.583	10,682,100
2012-04-09	42.130	42.270	41.960	42.110	36.555	6,813,500
2012-04-05	42.840	43.180	42.680	43.080	37.397	6,340,800

← NewerPage 61 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.