Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	42.320	42.400	42.100	42.270	36.088	4,860,800
2011-04-20	41.880	42.460	41.760	42.040	35.892	7,400,000
2011-04-19	41.080	41.460	40.880	41.350	35.303	6,903,700
2011-04-18	40.970	41.280	40.460	41.200	35.175	9,975,800
2011-04-15	41.230	41.710	40.960	41.520	35.448	8,376,900
2011-04-14	41.500	41.560	40.840	41.020	35.021	11,204,000
2011-04-13	41.830	42.020	41.490	41.700	35.602	5,964,800
2011-04-12	41.590	41.750	41.250	41.630	35.542	8,387,000
2011-04-11	41.760	41.940	41.550	41.890	35.764	6,882,700
2011-04-08	42.220	42.240	41.400	41.760	35.653	7,271,800
2011-04-07	42.180	42.270	41.500	42.040	35.892	9,439,900
2011-04-06	42.720	42.730	42.060	42.270	36.088	7,826,300
2011-04-05	42.660	42.830	42.200	42.430	36.225	7,635,700
2011-04-04	42.870	43.050	42.510	42.630	36.396	6,841,000
2011-04-01	43.230	43.380	42.640	42.850	36.583	8,404,800
2011-03-31	43.060	43.210	42.700	43.090	36.788	7,206,400
2011-03-30	43.150	43.480	43.050	43.350	37.010	7,004,800
2011-03-29	42.580	43.030	42.360	42.940	36.660	5,452,700
2011-03-28	43.190	43.300	42.520	42.520	36.302	6,022,900
2011-03-25	42.940	43.240	42.780	42.970	36.686	7,935,500
2011-03-24	42.470	42.990	42.400	42.860	36.592	7,011,100
2011-03-23	41.400	42.350	40.870	42.240	36.063	11,705,500
2011-03-22	41.850	41.950	41.380	41.440	35.380	6,881,000
2011-03-21	41.460	41.990	40.990	41.820	35.704	7,130,300
2011-03-18	41.250	41.670	41.170	41.230	35.200	13,291,500
2011-03-17	41.190	41.200	40.480	40.760	34.799	9,378,400
2011-03-16	41.220	41.580	40.420	40.600	34.663	16,754,900
2011-03-15	41.130	41.860	40.630	41.620	35.533	14,572,000
2011-03-14	42.640	42.680	41.580	42.240	36.063	11,005,600
2011-03-11	42.430	43.120	42.260	42.930	36.652	6,954,800
2011-03-10	42.650	42.830	42.160	42.470	36.259	10,210,600
2011-03-09	43.240	43.380	42.810	43.120	36.814	5,386,700
2011-03-08	43.060	43.580	42.730	43.200	36.882	6,864,300
2011-03-07	43.530	43.610	42.380	43.020	36.729	11,765,100
2011-03-04	44.030	44.340	43.100	43.550	37.181	11,127,700
2011-03-03	43.610	44.240	43.610	44.070	37.625	9,641,500
2011-03-02	43.140	43.620	42.980	43.290	36.959	7,624,800
2011-03-01	43.630	43.790	42.970	42.990	36.703	12,093,400
2011-02-28	43.020	43.870	43.000	43.740	37.343	12,528,200
2011-02-25	42.500	43.130	42.400	42.950	36.669	9,457,300
2011-02-24	42.000	42.470	41.600	42.420	36.216	14,504,800
2011-02-23	42.910	43.290	41.970	42.130	35.969	18,834,700
2011-02-22	42.830	43.150	42.400	42.650	36.413	14,162,700
2011-02-18	43.650	43.650	43.260	43.560	37.190	15,918,200
2011-02-17	43.500	43.900	43.470	43.700	37.309	6,396,000
2011-02-16	43.210	43.710	43.050	43.700	37.309	7,902,800
2011-02-15	43.000	43.570	42.980	43.090	36.788	12,069,100
2011-02-14	43.190	43.410	42.980	43.240	36.916	7,500,600
2011-02-11	43.040	43.510	43.000	43.410	37.062	14,199,200
2011-02-10	42.780	43.660	42.730	43.310	36.976	14,829,000
2011-02-09	42.760	44.050	42.720	43.360	37.019	35,806,100
2011-02-08	40.900	41.240	40.790	41.180	35.158	11,850,200
2011-02-07	40.800	41.200	40.710	40.940	34.953	7,283,900
2011-02-04	40.470	40.770	40.410	40.710	34.756	11,142,200
2011-02-03	40.400	40.750	40.280	40.500	34.577	9,513,800
2011-02-02	39.800	40.710	39.800	40.490	34.569	15,357,000
2011-02-01	39.040	39.950	39.040	39.880	34.048	9,283,000
2011-01-31	39.040	39.250	38.650	38.870	33.186	8,206,400
2011-01-28	39.360	39.790	38.650	38.850	33.168	8,399,900
2011-01-27	39.540	39.690	39.250	39.460	33.689	8,231,000

← NewerPage 66 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.