Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	39.740	40.250	39.590	39.750	34.507	12,145,200
2012-01-06	39.550	40.150	39.450	39.910	34.646	14,401,600
2012-01-05	38.830	39.580	38.700	39.500	34.290	14,327,100
2012-01-04	38.190	38.990	38.120	38.850	33.725	9,889,900
2012-01-03	37.970	38.460	37.940	38.310	33.257	9,704,200
2011-12-30	37.730	37.800	37.360	37.500	32.554	4,776,100
2011-12-29	37.450	37.800	37.250	37.710	32.736	5,022,500
2011-12-28	37.650	37.710	37.170	37.240	32.328	4,634,300
2011-12-27	37.610	37.800	37.400	37.610	32.649	5,189,500
2011-12-23	37.130	37.720	37.110	37.700	32.727	6,788,700
2011-12-22	36.380	37.000	36.260	36.950	32.076	8,067,600
2011-12-21	36.230	36.700	35.750	36.270	31.486	8,226,200
2011-12-20	35.170	36.380	35.150	36.170	31.399	10,126,200
2011-12-19	35.390	35.550	34.510	34.750	30.166	11,436,800
2011-12-16	35.450	35.740	35.150	35.320	30.661	20,350,200
2011-12-15	35.520	35.720	34.990	35.190	30.548	9,876,100
2011-12-14	35.700	36.000	35.120	35.160	30.522	10,664,000
2011-12-13	36.690	37.120	36.180	36.330	31.017	12,708,800
2011-12-12	36.200	36.770	35.920	36.650	31.290	10,050,800
2011-12-09	36.170	36.770	36.170	36.560	31.213	7,323,400
2011-12-08	36.860	36.960	35.820	35.920	30.667	9,881,700
2011-12-07	36.710	37.330	36.460	37.100	31.674	9,543,600
2011-12-06	36.870	37.200	36.750	36.830	31.444	6,573,100
2011-12-05	37.040	37.370	36.730	36.940	31.538	9,973,900
2011-12-02	36.330	36.830	36.300	36.610	31.256	10,202,500
2011-12-01	36.030	36.330	35.720	35.990	30.727	10,350,800
2011-11-30	34.680	35.890	34.660	35.850	30.607	16,536,000
2011-11-29	34.340	34.500	33.970	34.000	29.028	7,655,200
2011-11-28	34.270	34.530	33.760	34.070	29.088	8,656,400
2011-11-25	33.500	34.220	33.280	33.510	28.609	4,991,900
2011-11-23	33.580	33.780	33.400	33.400	28.515	10,764,000
2011-11-22	34.210	34.470	33.410	34.020	29.045	12,500,700
2011-11-21	35.480	35.630	34.220	34.330	29.309	39,965,700
2011-11-18	35.390	35.780	35.240	35.630	30.419	32,200,300
2011-11-17	35.380	35.860	34.800	35.150	30.010	32,562,000
2011-11-16	35.960	36.320	35.470	35.530	30.334	10,809,700
2011-11-15	35.960	37.000	35.960	36.450	31.119	14,226,700
2011-11-14	36.330	36.420	35.880	36.120	30.838	9,631,900
2011-11-11	36.630	37.420	36.370	36.700	31.333	22,388,500
2011-11-10	34.160	34.760	33.650	34.640	29.574	12,170,600
2011-11-09	34.590	34.590	33.660	33.790	28.848	11,913,800
2011-11-08	35.440	35.460	34.340	35.290	30.129	10,710,900
2011-11-07	34.860	35.170	34.610	35.150	30.010	6,942,700
2011-11-04	34.810	35.010	34.330	34.760	29.677	6,430,900
2011-11-03	34.570	35.130	33.970	35.030	29.907	9,276,100
2011-11-02	34.130	34.380	33.800	34.070	29.088	8,538,100
2011-11-01	34.430	34.470	33.310	33.600	28.686	13,361,700
2011-10-31	35.720	35.790	34.860	34.880	29.779	10,152,100
2011-10-28	36.230	36.340	35.720	36.210	30.915	8,477,600
2011-10-27	35.790	36.600	35.630	36.280	30.974	11,316,800
2011-10-26	34.880	35.190	34.090	35.050	29.924	10,407,200
2011-10-25	35.200	35.350	34.410	34.510	29.463	7,812,300
2011-10-24	35.240	35.710	35.020	35.370	30.197	8,837,900
2011-10-21	34.180	35.160	34.090	35.160	30.018	13,707,600
2011-10-20	33.850	34.120	33.250	33.840	28.891	7,319,800
2011-10-19	33.880	34.350	33.470	33.610	28.695	7,479,000
2011-10-18	33.460	34.200	33.130	33.940	28.977	10,980,600
2011-10-17	33.830	34.220	33.180	33.390	28.507	9,987,700
2011-10-14	34.020	34.530	33.910	34.470	29.429	10,694,700
2011-10-13	33.390	33.730	33.270	33.550	28.644	6,837,900

← NewerPage 63 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.