Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	32.960	34.430	32.750	33.760	28.823	17,363,400
2011-10-11	33.110	33.280	32.240	32.610	27.841	12,891,200
2011-10-10	32.360	33.100	32.300	33.000	28.174	7,887,400
2011-10-07	32.200	32.370	31.610	31.700	27.064	12,070,100
2011-10-06	31.230	32.050	31.020	32.030	27.346	12,659,400
2011-10-05	30.350	31.550	30.310	31.510	26.902	17,823,700
2011-10-04	28.730	29.970	28.190	29.860	25.493	19,000,000
2011-10-03	30.030	30.330	28.990	29.000	24.759	13,899,200
2011-09-30	30.160	30.710	29.990	30.160	25.749	15,135,000
2011-09-29	31.150	31.520	30.230	30.650	26.168	12,114,800
2011-09-28	31.270	31.420	30.380	30.480	26.023	11,415,000
2011-09-27	30.990	31.710	30.590	31.160	26.603	15,723,900
2011-09-26	30.060	30.340	29.680	30.300	25.869	14,200,600
2011-09-23	29.460	29.900	29.050	29.830	25.468	20,944,100
2011-09-22	30.540	30.900	29.180	29.550	25.229	26,238,400
2011-09-21	32.330	32.520	31.240	31.280	26.706	12,618,500
2011-09-20	32.660	32.880	32.230	32.310	27.585	10,117,700
2011-09-19	32.380	32.640	32.060	32.510	27.756	9,979,700
2011-09-16	33.140	33.290	32.630	32.910	28.097	16,655,300
2011-09-15	32.580	32.990	32.430	32.940	28.123	8,466,900
2011-09-14	31.670	32.730	31.230	32.290	27.568	12,593,100
2011-09-13	31.360	31.610	31.020	31.450	26.851	9,792,200
2011-09-12	30.690	31.310	30.520	31.290	26.714	10,440,000
2011-09-09	31.640	31.720	30.730	31.040	26.501	17,509,200
2011-09-08	32.420	32.660	31.910	31.950	27.278	10,673,200
2011-09-07	32.150	32.680	31.990	32.630	27.858	11,471,000
2011-09-06	31.460	31.940	31.330	31.760	27.115	12,844,800
2011-09-02	32.840	33.040	32.410	32.460	27.713	9,144,700
2011-09-01	34.090	34.330	33.340	33.380	28.498	10,224,700
2011-08-31	33.850	34.320	33.740	34.060	29.079	12,282,000
2011-08-30	33.120	33.870	32.820	33.580	28.669	14,060,100
2011-08-29	32.720	33.170	32.610	33.160	28.311	8,397,500
2011-08-26	32.120	32.640	31.360	32.400	27.662	11,247,100
2011-08-25	32.530	32.830	31.880	32.010	27.329	10,799,000
2011-08-24	32.010	32.580	31.730	32.510	27.756	12,595,700
2011-08-23	32.070	32.110	31.330	32.110	27.414	30,417,400
2011-08-22	32.420	32.650	31.940	32.020	27.337	15,000,100
2011-08-19	31.950	32.980	31.820	31.850	27.192	19,006,700
2011-08-18	32.470	32.690	32.170	32.550	27.790	23,724,700
2011-08-17	33.610	33.750	32.840	33.370	28.490	12,741,000
2011-08-16	33.120	33.670	32.750	33.420	28.533	18,558,300
2011-08-15	33.430	33.800	33.090	33.650	28.729	17,839,100
2011-08-12	32.760	33.560	32.440	33.090	28.251	24,426,900
2011-08-11	31.830	33.080	31.810	32.120	27.423	36,389,500
2011-08-10	31.840	32.270	29.600	31.540	26.927	87,048,500
2011-08-09	33.470	34.750	32.310	34.700	29.625	31,836,700
2011-08-08	34.060	34.570	33.030	33.030	28.200	25,923,500
2011-08-05	35.790	35.950	34.400	35.180	30.035	22,781,900
2011-08-04	36.850	36.890	35.260	35.350	30.180	19,369,200
2011-08-03	36.940	37.500	36.470	37.430	31.956	11,804,500
2011-08-02	38.060	38.430	36.930	36.970	31.563	13,652,300
2011-08-01	38.730	38.750	37.820	38.440	32.818	11,497,500
2011-07-29	39.050	39.310	38.500	38.620	32.972	16,049,700
2011-07-28	39.460	39.830	39.190	39.400	33.638	11,028,100
2011-07-27	40.350	40.370	39.420	39.520	33.740	10,736,600
2011-07-26	40.380	40.810	40.370	40.510	34.586	9,292,900
2011-07-25	40.250	40.890	40.160	40.560	34.628	6,840,900
2011-07-22	40.780	40.970	40.540	40.650	34.705	7,723,300
2011-07-21	39.690	40.870	39.670	40.740	34.782	13,473,000
2011-07-20	39.580	39.850	39.280	39.360	33.604	6,126,400

← NewerPage 64 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.