Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	30.120	30.880	30.030	30.700	25.631	12,891,200
2009-11-13	29.750	30.530	29.710	30.440	25.414	29,084,900
2009-11-12	29.400	29.460	28.900	29.050	24.254	18,282,100
2009-11-11	29.210	29.470	29.110	29.290	24.454	11,551,800
2009-11-10	29.010	29.300	28.950	29.120	24.312	16,938,200
2009-11-09	28.670	29.070	28.230	29.000	24.212	12,643,300
2009-11-06	28.790	29.000	28.340	28.560	23.845	11,862,600
2009-11-05	28.230	29.100	28.230	29.000	24.212	12,129,800
2009-11-04	28.120	28.730	27.900	28.030	23.402	12,832,900
2009-11-03	27.260	27.730	27.100	27.620	23.060	12,044,500
2009-11-02	27.380	27.860	27.010	27.410	22.884	13,301,400
2009-10-30	28.140	28.310	27.280	27.370	22.851	12,957,000
2009-10-29	27.460	28.160	27.180	28.140	23.494	13,171,500
2009-10-28	28.070	28.160	27.230	27.240	22.742	14,359,600
2009-10-27	28.630	28.930	28.010	28.170	23.519	11,176,400
2009-10-26	28.870	29.470	28.420	28.650	23.920	13,255,900
2009-10-23	29.360	29.470	28.690	28.890	24.120	9,778,300
2009-10-22	29.070	29.570	28.850	29.440	24.579	7,547,900
2009-10-21	29.330	29.960	29.200	29.230	24.404	9,611,300
2009-10-20	29.730	29.730	28.990	29.350	24.504	10,377,800
2009-10-19	29.400	29.980	29.200	29.870	24.938	12,627,300
2009-10-16	29.020	29.520	28.810	29.400	24.546	12,048,800
2009-10-15	28.730	29.250	28.700	29.230	24.404	8,734,100
2009-10-14	28.690	29.000	28.480	28.910	24.137	9,541,600
2009-10-13	28.600	28.790	28.360	28.410	23.719	9,426,400
2009-10-12	28.710	29.150	28.490	28.640	23.911	6,960,000
2009-10-09	28.670	28.760	28.450	28.640	23.911	7,091,600
2009-10-08	28.270	28.990	28.250	28.670	23.936	10,366,700
2009-10-07	28.290	28.450	27.960	28.170	23.519	6,861,400
2009-10-06	27.830	28.330	27.670	28.180	23.527	11,016,400
2009-10-05	27.160	27.770	27.000	27.670	23.101	10,263,300
2009-10-02	27.050	27.270	26.840	27.210	22.717	14,635,300
2009-10-01	27.760	27.760	27.000	27.360	22.843	16,124,900
2009-09-30	27.930	28.000	27.250	27.460	22.926	18,600,700
2009-09-29	28.260	28.440	27.940	27.940	23.327	8,057,800
2009-09-28	27.770	28.380	27.720	28.230	23.569	8,633,100
2009-09-25	28.000	28.020	27.530	27.620	23.060	13,628,000
2009-09-24	28.130	28.320	27.650	27.970	23.352	11,950,300
2009-09-23	28.490	28.600	28.040	28.080	23.444	11,057,300
2009-09-22	28.130	28.400	28.010	28.380	23.694	9,578,900
2009-09-21	28.120	28.180	27.660	28.000	23.377	10,935,700
2009-09-18	28.570	28.680	28.250	28.440	23.744	14,104,800
2009-09-17	28.310	28.530	28.140	28.460	23.761	13,941,400
2009-09-16	28.310	28.460	28.100	28.370	23.686	10,020,300
2009-09-15	28.000	28.370	27.830	28.290	23.619	10,712,200
2009-09-14	28.190	28.290	27.790	28.080	23.444	12,298,300
2009-09-11	28.350	28.420	28.010	28.420	23.728	14,221,600
2009-09-10	26.960	28.370	26.960	28.360	23.678	21,856,400
2009-09-09	26.290	26.990	26.150	26.950	22.500	19,096,600
2009-09-08	26.310	26.360	26.090	26.280	21.941	12,399,400
2009-09-04	25.450	26.030	25.350	25.900	21.624	11,638,500
2009-09-03	25.590	25.630	25.250	25.440	21.240	11,087,600
2009-09-02	25.630	25.650	25.260	25.400	21.206	14,833,200
2009-09-01	25.890	26.670	25.590	25.680	21.440	26,083,200
2009-08-31	26.490	26.970	25.750	26.040	21.741	29,465,600
2009-08-28	27.080	27.080	26.590	26.840	22.409	9,270,100
2009-08-27	27.100	27.110	26.510	27.010	22.550	9,044,600
2009-08-26	26.720	27.200	26.590	27.000	22.542	10,588,200
2009-08-25	26.980	27.300	26.800	26.870	22.434	11,427,900
2009-08-24	26.990	27.120	26.730	26.800	22.375	9,356,400

← NewerPage 72 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.