Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	35.520	36.250	35.140	35.760	30.200	19,853,200
2010-05-10	34.990	35.630	34.560	35.290	29.803	18,282,600
2010-05-07	33.860	34.350	32.770	33.410	28.215	22,579,800
2010-05-06	35.160	35.550	31.000	34.010	28.722	25,181,500
2010-05-05	36.430	36.560	35.080	35.340	29.845	17,960,000
2010-05-04	37.290	37.300	36.320	36.590	30.901	13,195,700
2010-05-03	36.950	37.980	36.840	37.560	31.720	10,887,500
2010-04-30	37.190	37.490	36.600	36.840	31.112	11,456,400
2010-04-29	36.500	37.390	36.500	37.220	31.433	10,576,700
2010-04-28	36.520	36.550	35.960	36.290	30.648	10,930,900
2010-04-27	36.780	36.820	36.160	36.320	30.673	10,931,300
2010-04-26	36.760	37.140	36.670	37.040	31.281	9,983,200
2010-04-23	36.800	36.850	36.490	36.790	31.070	7,677,100
2010-04-22	36.300	36.870	36.120	36.780	31.061	10,494,600
2010-04-21	36.390	36.750	36.350	36.560	30.876	9,039,700
2010-04-20	36.280	36.650	36.280	36.540	30.859	16,515,000
2010-04-19	35.800	36.170	35.580	36.170	30.546	9,840,500
2010-04-16	36.220	36.510	35.680	35.830	30.259	12,327,500
2010-04-15	36.080	36.510	35.860	36.400	30.741	9,185,900
2010-04-14	35.890	36.210	35.770	36.200	30.572	9,267,400
2010-04-13	35.870	36.060	35.710	35.840	30.268	10,922,200
2010-04-12	36.140	36.330	35.800	35.890	30.310	10,410,800
2010-04-09	35.820	36.880	35.640	36.220	30.589	21,346,000
2010-04-08	35.280	35.750	35.140	35.670	30.124	9,915,900
2010-04-07	35.390	35.490	35.060	35.320	29.828	9,242,200
2010-04-06	35.240	35.610	35.100	35.470	29.955	12,637,700
2010-04-05	35.280	35.540	35.070	35.220	29.744	10,607,900
2010-04-01	35.070	35.590	35.010	35.550	30.023	14,603,000
2010-03-31	35.070	35.200	34.810	34.910	29.482	10,789,500
2010-03-30	35.130	35.200	34.760	35.100	29.643	17,201,800
2010-03-29	35.280	35.420	34.970	35.160	29.693	12,560,500
2010-03-26	34.890	35.600	34.850	35.310	29.820	22,909,800
2010-03-25	34.490	35.500	34.420	35.090	29.634	32,705,900
2010-03-24	33.910	34.430	33.870	34.390	29.043	12,195,200
2010-03-23	34.000	34.100	33.730	34.010	28.722	7,038,000
2010-03-22	33.470	34.190	33.420	33.950	28.671	11,717,600
2010-03-19	33.640	33.980	33.480	33.640	28.410	16,729,000
2010-03-18	33.690	33.850	33.520	33.780	28.528	8,044,200
2010-03-17	33.790	33.840	33.530	33.750	28.503	7,858,400
2010-03-16	33.740	33.830	33.490	33.750	28.503	8,472,600
2010-03-15	33.520	33.750	33.360	33.720	28.477	8,235,900
2010-03-12	33.810	33.810	33.470	33.690	28.452	9,610,400
2010-03-11	33.320	33.810	33.120	33.810	28.553	11,392,500
2010-03-10	33.180	33.600	33.100	33.330	28.148	9,652,900
2010-03-09	33.000	33.340	32.780	33.310	28.131	11,072,700
2010-03-08	32.960	33.500	32.950	33.190	28.030	13,176,600
2010-03-05	32.790	33.220	32.750	33.220	28.055	19,204,800
2010-03-04	32.020	32.860	31.920	32.570	27.506	23,075,400
2010-03-03	31.950	31.960	31.550	31.640	26.721	10,345,500
2010-03-02	31.410	31.920	31.390	31.880	26.923	14,070,600
2010-03-01	31.400	31.600	31.340	31.540	26.636	8,681,000
2010-02-26	31.390	31.410	30.980	31.240	26.383	13,449,800
2010-02-25	30.880	31.410	30.850	31.360	26.484	10,553,800
2010-02-24	31.050	31.500	31.010	31.390	26.509	12,062,100
2010-02-23	31.030	31.270	30.860	30.920	26.113	10,228,300
2010-02-22	31.350	31.470	31.060	31.120	26.281	7,868,200
2010-02-19	30.940	31.520	30.850	31.230	26.374	12,595,600
2010-02-18	30.860	31.070	30.680	31.020	26.197	8,212,300
2010-02-17	30.540	30.930	30.380	30.860	26.062	9,768,600
2010-02-16	30.280	30.500	30.170	30.470	25.733	9,061,600

← NewerPage 70 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.