Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	34.680	35.050	34.560	34.980	29.541	8,407,300
2010-08-04	34.410	34.960	34.140	34.830	29.415	9,840,700
2010-08-03	34.440	34.550	34.020	34.210	28.891	8,503,300
2010-08-02	34.140	34.680	34.130	34.480	29.119	9,948,800
2010-07-30	33.370	33.880	33.020	33.690	28.452	7,805,000
2010-07-29	34.220	34.800	33.420	33.710	28.469	9,938,400
2010-07-28	34.190	34.210	33.800	34.040	28.747	6,089,200
2010-07-27	34.660	34.660	33.960	34.280	28.950	7,103,000
2010-07-26	34.090	34.720	34.090	34.400	29.051	10,104,400
2010-07-23	33.520	34.210	33.450	34.130	28.823	10,790,200
2010-07-22	33.090	33.770	33.050	33.590	28.367	9,984,500
2010-07-21	33.470	33.600	32.630	32.810	27.709	10,151,100
2010-07-20	33.330	33.450	32.800	33.400	28.207	11,632,000
2010-07-19	33.090	33.500	32.990	33.310	28.131	9,647,000
2010-07-16	33.890	34.000	32.920	33.030	27.894	13,060,100
2010-07-15	34.150	34.420	33.600	34.050	28.756	10,656,300
2010-07-14	34.240	34.510	33.920	34.240	28.916	7,955,100
2010-07-13	34.110	34.670	33.960	34.450	29.094	8,653,000
2010-07-12	33.580	33.890	33.390	33.770	28.519	10,094,300
2010-07-09	33.380	33.800	33.370	33.750	28.503	8,530,900
2010-07-08	33.330	33.540	32.900	33.340	28.156	10,044,000
2010-07-07	31.730	33.170	31.660	33.140	27.987	14,309,500
2010-07-06	31.770	32.300	31.380	31.720	26.788	15,215,500
2010-07-02	31.560	31.680	30.720	31.380	26.501	15,597,300
2010-07-01	31.470	32.100	30.910	31.490	26.594	19,906,200
2010-06-30	32.160	32.510	31.360	31.500	26.602	17,186,400
2010-06-29	33.310	33.370	32.040	32.300	27.278	15,868,300
2010-06-28	33.560	33.760	33.050	33.220	28.055	7,802,000
2010-06-25	33.510	33.680	33.120	33.480	28.275	11,155,500
2010-06-24	34.130	34.180	33.460	33.600	28.376	10,273,200
2010-06-23	34.360	34.630	34.050	34.340	29.001	9,474,000
2010-06-22	35.120	35.460	34.290	34.350	29.009	9,731,000
2010-06-21	35.500	35.830	34.860	35.060	29.609	11,382,500
2010-06-18	35.190	35.350	34.920	35.150	29.685	14,672,300
2010-06-17	34.800	35.110	34.600	35.070	29.617	10,951,100
2010-06-16	34.790	34.930	34.480	34.790	29.381	9,416,200
2010-06-15	34.110	35.000	34.110	34.990	29.550	11,552,200
2010-06-14	34.490	34.570	33.920	33.930	28.655	9,336,800
2010-06-11	33.850	34.260	33.580	34.240	28.916	8,799,700
2010-06-10	33.530	34.230	33.450	34.110	28.807	13,720,200
2010-06-09	33.300	33.820	32.830	32.940	27.818	13,707,600
2010-06-08	33.030	33.320	32.410	33.150	27.996	15,662,500
2010-06-07	33.700	34.070	33.010	33.040	27.903	14,577,700
2010-06-04	34.060	34.350	33.440	33.690	28.452	21,813,100
2010-06-03	34.920	35.100	34.310	34.710	29.313	17,752,500
2010-06-02	33.570	34.790	33.460	34.740	29.339	18,309,300
2010-06-01	33.060	33.870	32.850	33.330	28.148	15,438,800
2010-05-28	33.700	34.050	33.240	33.420	28.224	15,832,700
2010-05-27	33.600	34.370	33.480	34.370	29.026	16,214,500
2010-05-26	32.510	33.850	32.140	33.070	27.928	25,296,300
2010-05-25	31.580	32.370	31.210	32.320	27.295	26,555,900
2010-05-24	32.560	32.990	32.110	32.480	27.430	14,040,200
2010-05-21	31.400	32.870	31.400	32.870	27.759	20,122,900
2010-05-20	32.760	32.960	31.990	31.990	27.016	26,615,500
2010-05-19	33.470	33.800	33.090	33.390	28.199	18,536,600
2010-05-18	34.360	34.640	33.520	33.730	28.486	17,393,800
2010-05-17	34.220	34.340	33.290	34.200	28.883	15,136,700
2010-05-14	34.660	34.780	33.830	34.060	28.764	16,945,200
2010-05-13	35.180	35.530	34.740	34.750	29.347	15,445,900
2010-05-12	34.980	36.210	34.820	35.130	29.668	25,533,300

← NewerPage 69 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.