Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	29.860	30.200	29.860	30.070	25.395	12,802,700
2010-02-11	29.820	30.430	29.760	30.160	25.471	12,389,400
2010-02-10	29.160	30.090	29.030	30.030	25.361	24,191,900
2010-02-09	29.890	30.040	29.480	29.840	25.200	14,376,800
2010-02-08	29.760	29.950	29.460	29.480	24.896	10,656,800
2010-02-05	29.630	29.840	28.990	29.540	24.947	11,956,100
2010-02-04	30.280	30.490	29.660	29.670	25.057	13,407,100
2010-02-03	29.920	30.870	29.790	30.750	25.969	15,976,200
2010-02-02	29.530	30.010	29.220	29.980	25.319	10,100,900
2010-02-01	29.600	29.770	29.340	29.520	24.930	10,894,200
2010-01-29	29.370	29.820	29.250	29.550	24.956	14,507,900
2010-01-28	29.430	29.480	28.710	29.350	24.787	17,126,000
2010-01-27	29.560	29.810	29.010	29.320	24.761	16,121,200
2010-01-26	29.800	29.940	29.320	29.660	25.048	11,197,300
2010-01-25	30.220	30.230	29.550	29.920	25.268	11,155,800
2010-01-22	30.500	30.710	29.950	29.980	25.319	14,459,400
2010-01-21	31.140	31.420	30.570	30.610	25.851	15,403,600
2010-01-20	31.000	31.240	30.720	31.190	26.341	13,302,800
2010-01-19	30.590	31.190	30.500	31.010	26.189	9,662,100
2010-01-15	31.010	31.150	30.410	30.600	25.842	13,936,400
2010-01-14	31.130	31.180	30.960	31.020	26.197	9,235,600
2010-01-13	30.890	31.370	30.870	31.290	26.425	9,620,600
2010-01-12	31.020	31.120	30.680	30.820	26.028	14,618,300
2010-01-11	31.530	31.740	31.090	31.360	26.484	11,250,500
2010-01-08	31.660	31.940	31.530	31.880	26.923	7,657,500
2010-01-07	31.770	31.860	31.540	31.830	26.881	8,202,100
2010-01-06	31.900	32.000	31.680	31.820	26.873	10,709,500
2010-01-05	32.070	32.160	31.700	31.990	27.016	10,307,700
2010-01-04	32.500	32.750	31.870	32.070	27.084	13,700,400
2009-12-31	32.270	32.750	32.220	32.250	27.236	19,651,700
2009-12-30	32.310	32.380	32.100	32.280	27.261	6,692,500
2009-12-29	32.050	32.480	32.010	32.380	27.346	6,242,100
2009-12-28	32.240	32.360	31.800	31.910	26.949	7,981,600
2009-12-24	32.020	32.340	31.940	32.290	27.270	3,557,400
2009-12-23	32.310	32.470	32.040	32.430	27.388	6,567,900
2009-12-22	32.310	32.500	32.220	32.310	27.286	9,162,000
2009-12-21	32.050	32.490	31.990	32.400	27.362	7,702,900
2009-12-18	32.080	32.170	31.580	31.950	26.982	15,229,700
2009-12-17	32.170	32.290	31.650	31.930	26.966	14,592,500
2009-12-16	32.200	32.590	32.200	32.430	27.388	11,940,200
2009-12-15	31.700	32.330	31.610	32.180	27.177	15,183,800
2009-12-14	31.920	32.080	31.810	31.830	26.881	9,230,700
2009-12-11	31.490	31.830	31.370	31.700	26.771	15,481,000
2009-12-10	30.850	31.530	30.750	31.300	26.433	13,609,600
2009-12-09	30.930	30.930	30.520	30.700	25.631	9,267,900
2009-12-08	30.870	30.980	30.450	30.680	25.614	8,703,000
2009-12-07	30.930	31.240	30.820	31.000	25.882	12,451,500
2009-12-04	30.680	31.100	30.420	30.840	25.748	14,406,400
2009-12-03	30.800	30.970	30.300	30.330	25.322	9,511,700
2009-12-02	30.560	30.870	30.500	30.790	25.706	11,386,300
2009-12-01	30.440	30.770	30.440	30.730	25.656	9,318,200
2009-11-30	30.230	30.370	29.950	30.220	25.230	10,260,500
2009-11-27	30.070	30.500	29.800	30.350	25.339	5,688,000
2009-11-25	30.240	30.750	30.000	30.610	25.556	10,274,900
2009-11-24	30.460	30.530	30.100	30.230	25.239	7,829,700
2009-11-23	30.310	30.760	30.310	30.480	25.448	8,046,300
2009-11-20	30.070	30.250	29.850	30.010	25.055	9,205,600
2009-11-19	30.260	30.400	29.920	30.210	25.222	8,148,500
2009-11-18	30.680	30.780	30.300	30.670	25.606	7,843,500
2009-11-17	30.270	30.930	30.250	30.870	25.773	10,173,600

← NewerPage 71 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.