Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	42.900	42.990	42.480	42.930	37.267	8,560,700
2012-04-03	43.670	43.750	42.910	43.290	37.580	7,996,400
2012-04-02	43.590	44.000	43.320	43.840	38.057	7,653,800
2012-03-30	43.520	43.850	43.100	43.780	38.005	9,096,000
2012-03-29	43.200	43.270	42.300	43.010	37.337	10,402,500
2012-03-28	44.040	44.150	43.260	43.510	37.771	9,444,300
2012-03-27	44.390	44.500	44.090	44.150	38.326	9,343,100
2012-03-26	43.940	44.410	43.920	44.380	38.526	10,850,200
2012-03-23	43.330	43.710	42.860	43.650	37.892	8,519,000
2012-03-22	43.080	43.400	43.010	43.290	37.580	8,560,200
2012-03-21	43.420	43.870	43.270	43.270	37.562	9,582,000
2012-03-20	43.000	43.310	42.930	43.240	37.536	6,853,900
2012-03-19	43.070	43.580	42.950	43.440	37.710	6,382,500
2012-03-16	43.420	43.520	43.180	43.190	37.493	8,952,100
2012-03-15	43.500	43.500	43.170	43.470	37.736	6,123,600
2012-03-14	43.590	43.700	42.900	43.480	37.745	10,991,300
2012-03-13	42.550	44.080	42.430	44.010	38.205	15,051,900
2012-03-12	42.530	42.850	42.150	42.340	36.755	6,834,500
2012-03-09	42.120	42.570	42.030	42.240	36.668	6,896,400
2012-03-08	41.990	42.320	41.950	42.020	36.477	6,163,800
2012-03-07	42.000	42.070	41.700	41.750	36.243	7,793,500
2012-03-06	42.240	42.320	41.730	42.000	36.460	10,434,500
2012-03-05	42.350	42.770	42.110	42.700	37.068	9,288,800
2012-03-02	42.260	42.530	42.040	42.360	36.772	5,070,500
2012-03-01	42.130	42.540	42.130	42.390	36.798	7,995,900
2012-02-29	41.870	42.370	41.850	41.990	36.451	14,858,700
2012-02-28	41.750	41.970	41.550	41.930	36.399	6,895,200
2012-02-27	41.700	41.950	41.300	41.640	36.147	9,132,300
2012-02-24	41.440	41.580	41.230	41.310	35.861	6,150,600
2012-02-23	41.280	41.670	41.090	41.480	36.009	6,271,000
2012-02-22	41.550	41.710	41.150	41.270	35.826	6,176,200
2012-02-21	41.800	41.900	41.490	41.570	36.087	5,675,100
2012-02-17	41.710	41.860	41.550	41.750	36.243	7,758,700
2012-02-16	41.230	41.730	41.080	41.540	36.061	7,464,500
2012-02-15	41.480	41.750	41.130	41.250	35.809	7,891,200
2012-02-14	41.500	41.620	41.260	41.600	36.113	8,210,300
2012-02-13	41.620	41.920	41.590	41.790	36.278	9,065,800
2012-02-10	40.940	41.450	40.830	41.450	35.982	10,116,300
2012-02-09	40.750	41.640	40.550	41.530	36.052	13,581,000
2012-02-08	41.370	41.910	40.990	41.270	35.826	21,690,200
2012-02-07	40.730	41.150	40.200	40.980	35.574	20,107,300
2012-02-06	40.000	40.590	39.960	40.460	35.123	11,536,500
2012-02-03	39.430	40.000	39.360	40.000	34.724	11,605,300
2012-02-02	39.220	39.250	38.560	38.910	33.778	9,076,800
2012-02-01	39.250	39.670	39.160	39.330	34.142	8,901,000
2012-01-31	39.080	39.310	38.660	38.900	33.769	14,020,100
2012-01-30	38.740	39.110	38.380	38.990	33.847	8,683,200
2012-01-27	39.270	39.500	38.980	39.250	34.073	9,588,400
2012-01-26	39.590	39.750	39.060	39.350	34.159	7,162,600
2012-01-25	39.120	39.680	38.960	39.560	34.342	10,054,000
2012-01-24	39.030	39.270	38.570	39.250	34.073	9,407,000
2012-01-23	39.380	39.500	38.960	39.250	34.073	7,124,600
2012-01-20	39.420	39.440	39.100	39.310	34.125	7,879,900
2012-01-19	39.010	39.470	39.000	39.440	34.238	7,731,000
2012-01-18	38.510	39.100	38.400	39.020	33.873	9,594,500
2012-01-17	38.690	38.980	38.410	38.480	33.404	9,142,800
2012-01-13	38.470	38.590	38.020	38.400	33.335	9,877,700
2012-01-12	38.620	38.860	38.410	38.730	33.621	10,073,400
2012-01-11	39.390	39.530	38.450	38.700	33.595	16,257,600
2012-01-10	39.480	39.910	39.160	39.630	34.403	14,070,900

← NewerPage 62 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.