Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	39.840	39.930	39.370	39.440	33.672	9,777,100
2011-01-25	39.790	39.920	39.470	39.860	34.031	7,920,300
2011-01-24	39.640	39.950	39.540	39.940	34.099	7,794,300
2011-01-21	39.290	39.940	39.280	39.740	33.928	10,931,800
2011-01-20	39.010	39.390	38.510	39.170	33.442	8,977,900
2011-01-19	39.090	39.490	38.960	39.090	33.373	8,371,900
2011-01-18	39.070	39.510	39.000	39.390	33.629	7,892,000
2011-01-14	39.100	39.340	39.000	39.290	33.544	5,214,000
2011-01-13	39.180	39.360	39.010	39.260	33.518	7,084,100
2011-01-12	39.480	39.650	39.040	39.170	33.442	9,586,900
2011-01-11	39.600	39.810	39.240	39.400	33.638	6,494,800
2011-01-10	39.010	39.550	38.930	39.500	33.723	8,772,600
2011-01-07	39.550	39.680	39.160	39.450	33.681	6,598,700
2011-01-06	39.690	39.890	39.440	39.650	33.851	14,738,300
2011-01-05	39.230	40.000	39.170	39.960	34.116	22,003,400
2011-01-04	37.930	39.000	37.850	38.990	33.288	21,974,200
2011-01-03	37.740	38.000	37.620	37.820	32.289	7,591,000
2010-12-31	37.370	37.600	37.210	37.510	32.024	3,650,800
2010-12-30	37.580	37.650	37.390	37.480	31.999	3,411,800
2010-12-29	37.450	37.840	37.310	37.600	32.101	5,097,000
2010-12-28	37.460	37.520	37.070	37.360	31.896	3,464,300
2010-12-27	37.550	37.750	37.300	37.480	31.999	3,518,900
2010-12-23	37.850	37.940	37.520	37.700	32.187	4,506,000
2010-12-22	37.430	37.990	37.340	37.950	32.400	7,229,000
2010-12-21	37.170	37.420	37.100	37.330	31.871	4,783,900
2010-12-20	37.030	37.340	36.840	37.060	31.640	5,114,100
2010-12-17	36.970	37.170	36.770	37.050	31.632	11,285,400
2010-12-16	37.020	37.180	36.900	37.010	31.598	7,649,800
2010-12-15	37.160	37.370	36.900	36.950	31.546	7,258,400
2010-12-14	37.190	37.500	37.140	37.240	31.794	6,954,600
2010-12-13	36.950	37.480	36.570	37.130	31.700	12,361,700
2010-12-10	36.860	36.950	36.600	36.660	31.299	6,748,900
2010-12-09	36.870	37.000	36.510	36.740	31.367	6,547,200
2010-12-08	37.470	37.490	36.940	36.970	31.222	8,561,900
2010-12-07	37.840	37.980	37.310	37.330	31.526	8,123,100
2010-12-06	37.430	37.730	37.280	37.560	31.720	5,086,200
2010-12-03	37.050	37.670	37.050	37.590	31.745	6,901,500
2010-12-02	37.060	37.590	37.050	37.340	31.534	13,967,700
2010-12-01	37.150	37.410	37.040	37.120	31.349	15,010,900
2010-11-30	36.040	36.830	36.020	36.510	30.833	17,578,900
2010-11-29	36.450	36.710	36.100	36.420	30.757	8,495,200
2010-11-26	36.510	36.930	36.430	36.700	30.994	3,490,900
2010-11-24	36.360	36.980	36.300	36.870	31.137	9,098,200
2010-11-23	36.530	36.620	36.000	36.120	30.504	11,925,900
2010-11-22	36.880	37.050	36.520	36.950	31.205	6,558,800
2010-11-19	37.100	37.330	36.750	37.010	31.256	13,691,800
2010-11-18	37.200	37.780	37.200	37.580	31.737	9,520,400
2010-11-17	36.800	37.320	36.700	37.220	31.433	10,600,500
2010-11-16	36.870	37.290	36.710	36.920	31.180	12,409,800
2010-11-15	37.420	37.660	37.140	37.250	31.458	11,658,400
2010-11-12	36.760	38.000	36.600	37.750	31.881	39,192,700
2010-11-11	36.880	37.390	35.150	35.930	30.344	37,821,800
2010-11-10	36.910	37.000	36.510	36.990	31.239	7,857,200
2010-11-09	37.190	37.230	36.680	36.860	31.129	7,600,000
2010-11-08	37.050	37.140	36.890	37.060	31.298	6,802,600
2010-11-05	36.780	37.270	36.780	37.200	31.416	9,712,900
2010-11-04	36.500	37.160	36.460	37.030	31.273	16,674,900
2010-11-03	36.120	36.430	35.950	36.290	30.648	12,050,100
2010-11-02	36.370	36.450	36.100	36.110	30.496	16,355,300
2010-11-01	36.210	36.490	35.760	36.030	30.428	8,454,000

← NewerPage 67 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.