Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	39.040	39.730	38.990	39.540	33.758	7,987,500
2011-07-18	39.120	39.120	38.460	38.750	33.083	11,309,600
2011-07-15	39.720	39.820	38.980	39.270	33.527	18,304,900
2011-07-14	39.530	39.840	39.390	39.580	33.792	13,294,000
2011-07-13	39.250	39.830	39.090	39.560	33.775	12,361,400
2011-07-12	39.340	39.520	39.030	39.150	33.425	11,311,000
2011-07-11	39.490	39.540	39.080	39.220	33.484	9,785,500
2011-07-08	39.980	39.980	39.200	39.910	34.073	11,795,100
2011-07-07	39.850	40.060	39.730	39.740	33.928	10,227,600
2011-07-06	39.950	39.950	39.270	39.570	33.783	11,435,800
2011-07-05	39.770	40.180	39.600	39.970	34.125	9,446,200
2011-07-01	39.150	39.860	39.030	39.720	33.911	9,245,300
2011-06-30	38.500	39.120	38.350	39.040	33.331	10,049,800
2011-06-29	38.110	38.430	37.730	38.350	32.742	9,614,100
2011-06-28	38.170	38.450	37.790	37.920	32.374	11,912,700
2011-06-27	37.620	38.420	37.470	38.070	32.503	8,258,400
2011-06-24	37.910	38.020	37.390	37.580	32.084	13,425,400
2011-06-23	37.880	37.930	37.190	37.820	32.289	11,874,100
2011-06-22	38.560	38.770	38.280	38.310	32.707	8,543,700
2011-06-21	38.450	38.890	38.250	38.780	33.109	7,815,000
2011-06-20	37.850	38.270	37.650	38.230	32.639	8,746,200
2011-06-17	38.310	38.370	37.980	38.040	32.477	12,658,300
2011-06-16	38.370	38.470	37.770	38.010	32.451	11,806,900
2011-06-15	38.380	38.820	38.240	38.390	32.776	10,716,200
2011-06-14	38.680	38.860	38.510	38.590	32.946	10,074,600
2011-06-13	38.630	38.860	38.350	38.370	32.759	9,253,400
2011-06-10	39.150	39.330	38.420	38.500	32.870	13,096,800
2011-06-09	38.950	39.530	38.850	39.370	33.612	9,642,200
2011-06-08	39.460	39.650	39.140	39.230	33.493	8,483,000
2011-06-07	39.610	39.880	39.330	39.350	33.595	8,666,700
2011-06-06	39.180	39.700	39.140	39.400	33.638	9,193,400
2011-06-03	39.660	39.660	39.170	39.380	33.621	15,135,500
2011-06-02	40.350	40.690	39.990	40.060	34.201	13,421,400
2011-06-01	41.530	41.590	40.320	40.400	34.492	12,632,100
2011-05-31	41.900	41.990	41.480	41.630	35.542	10,977,200
2011-05-27	41.190	41.670	41.190	41.520	35.448	8,529,400
2011-05-26	41.020	41.220	40.550	40.990	34.995	11,189,400
2011-05-25	40.920	41.340	40.850	41.130	35.115	7,030,500
2011-05-24	41.270	41.340	40.870	41.090	35.081	8,459,300
2011-05-23	41.150	41.330	40.950	41.160	35.141	7,955,900
2011-05-20	41.340	41.840	41.120	41.500	35.431	9,213,000
2011-05-19	41.550	41.740	41.140	41.380	35.328	10,055,800
2011-05-18	40.940	41.450	40.900	41.420	35.363	9,948,300
2011-05-17	40.860	41.140	40.680	41.010	35.013	10,024,400
2011-05-16	41.260	41.300	40.890	40.930	34.944	11,697,800
2011-05-13	41.610	41.870	41.250	41.520	35.448	8,420,500
2011-05-12	41.510	41.760	40.940	41.580	35.499	13,080,100
2011-05-11	42.110	42.580	41.110	41.520	35.448	38,451,900
2011-05-10	43.240	44.130	43.100	43.910	37.488	12,541,000
2011-05-09	43.320	43.350	42.930	43.100	36.797	6,308,300
2011-05-06	43.300	43.500	42.850	43.060	36.763	7,791,900
2011-05-05	42.510	43.250	42.440	42.690	36.447	8,242,300
2011-05-04	42.940	43.240	42.300	42.620	36.387	7,481,400
2011-05-03	43.250	43.570	42.890	43.070	36.771	6,206,900
2011-05-02	43.470	43.790	43.210	43.270	36.942	5,601,100
2011-04-29	43.040	43.350	42.810	43.100	36.797	5,740,200
2011-04-28	42.380	43.150	42.380	43.020	36.729	6,529,800
2011-04-27	42.260	42.680	42.180	42.580	36.353	5,396,900
2011-04-26	41.980	42.440	41.720	42.330	36.140	7,290,800
2011-04-25	42.340	42.350	41.870	41.930	35.798	5,157,000

← NewerPage 65 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.