Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	36.510	36.510	35.830	36.130	30.512	12,926,000
2010-10-28	35.950	36.520	35.940	36.510	30.833	14,226,000
2010-10-27	35.600	35.960	35.470	35.920	30.335	11,752,600
2010-10-26	35.130	35.970	34.990	35.960	30.369	14,800,400
2010-10-25	35.160	35.720	35.100	35.460	29.947	11,230,400
2010-10-22	34.670	34.990	34.300	34.970	29.533	9,598,800
2010-10-21	34.760	35.040	34.460	34.680	29.288	16,888,400
2010-10-20	34.270	34.750	34.270	34.620	29.237	10,107,800
2010-10-19	34.500	34.600	34.000	34.240	28.916	9,554,500
2010-10-18	34.830	35.000	34.500	34.750	29.347	6,926,200
2010-10-15	35.040	35.150	34.560	34.880	29.457	9,641,200
2010-10-14	34.790	34.950	34.580	34.850	29.432	7,358,700
2010-10-13	34.660	35.200	34.590	34.910	29.482	14,425,700
2010-10-12	34.360	34.610	33.960	34.480	29.119	9,077,900
2010-10-11	34.520	34.740	34.430	34.570	29.195	5,347,500
2010-10-08	33.970	34.700	33.800	34.510	29.144	12,971,700
2010-10-07	33.780	33.980	33.680	33.910	28.638	9,029,800
2010-10-06	33.840	33.980	33.440	33.720	28.477	11,339,900
2010-10-05	33.390	33.990	33.360	33.830	28.570	14,555,400
2010-10-04	33.230	33.600	33.080	33.140	27.987	10,708,300
2010-10-01	33.300	33.580	33.120	33.340	28.156	12,916,300
2010-09-30	33.190	33.490	32.830	33.100	27.954	14,459,500
2010-09-29	33.030	33.180	32.680	33.010	27.878	9,231,200
2010-09-28	33.370	33.470	32.940	33.220	28.055	12,863,900
2010-09-27	33.600	33.660	33.280	33.290	28.114	7,884,000
2010-09-24	33.380	33.820	33.310	33.580	28.359	10,657,100
2010-09-23	33.670	33.730	33.000	33.120	27.970	18,090,900
2010-09-22	34.570	34.810	33.900	33.990	28.705	9,897,700
2010-09-21	34.910	34.980	34.270	34.500	29.136	11,630,600
2010-09-20	34.560	34.990	34.530	34.900	29.474	10,219,200
2010-09-17	34.380	34.730	34.360	34.560	29.187	19,012,800
2010-09-16	34.090	34.190	33.710	34.170	28.857	7,297,600
2010-09-15	34.010	34.420	33.880	34.210	28.891	7,262,300
2010-09-14	34.230	34.230	33.720	34.050	28.756	7,761,800
2010-09-13	34.420	34.670	33.920	34.270	28.942	8,826,700
2010-09-10	34.160	34.280	34.050	34.150	28.840	7,362,900
2010-09-09	34.340	34.490	34.000	34.080	28.781	6,990,600
2010-09-08	33.880	34.100	33.750	33.840	28.579	8,370,900
2010-09-07	34.500	34.630	33.660	33.840	28.579	10,733,100
2010-09-03	34.020	34.700	34.020	34.670	29.279	8,473,800
2010-09-02	33.620	33.980	33.530	33.910	28.638	7,034,600
2010-09-01	33.000	33.700	32.910	33.510	28.300	10,020,900
2010-08-31	32.200	32.830	31.910	32.540	27.481	12,520,700
2010-08-30	32.730	32.990	32.320	32.350	27.320	7,057,900
2010-08-27	32.130	32.850	31.580	32.780	27.683	11,144,000
2010-08-26	32.180	32.440	31.880	31.940	26.974	10,120,500
2010-08-25	31.870	32.240	31.550	32.110	27.118	14,144,000
2010-08-24	32.490	32.700	31.970	32.140	27.143	14,229,700
2010-08-23	33.230	33.550	32.800	32.930	27.810	8,046,500
2010-08-20	33.000	33.200	32.710	33.050	27.911	8,632,700
2010-08-19	33.720	33.780	33.060	33.190	28.030	12,070,700
2010-08-18	33.810	34.220	33.400	33.910	28.638	8,325,000
2010-08-17	33.920	33.990	33.510	33.760	28.511	9,875,200
2010-08-16	33.440	33.750	33.110	33.660	28.427	6,917,800
2010-08-13	33.790	33.810	33.410	33.680	28.443	11,058,100
2010-08-12	33.850	34.300	33.710	33.990	28.705	11,809,600
2010-08-11	34.770	34.770	34.130	34.220	28.899	15,028,900
2010-08-10	34.890	35.410	34.730	35.290	29.803	12,353,400
2010-08-09	34.960	35.230	34.900	35.160	29.693	7,809,300
2010-08-06	34.580	35.090	34.390	35.000	29.558	8,061,700

← NewerPage 68 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.