See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI99.98▼ 1.75%
← DIS stock page

Walt Disney Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2009-08-2126.05026.86025.87026.79022.36713,723,300
2009-08-2025.53025.99025.47025.89021.61510,030,200
2009-08-1925.00025.60025.00025.48021.27311,145,500
2009-08-1825.23025.28024.95025.20021.0399,701,200
2009-08-1725.38025.54024.89025.09020.9479,396,100
2009-08-1426.23026.47025.54025.86021.5908,901,400
2009-08-1326.28026.35025.71026.26021.92410,621,800
2009-08-1225.91026.47025.75026.22021.8919,024,000
2009-08-1126.33026.41025.77025.90021.6248,745,200
2009-08-1026.42026.54026.14026.44022.0758,199,100
2009-08-0725.63026.83025.60026.69022.28314,579,100
2009-08-0625.35025.62025.07025.37021.1819,145,200
2009-08-0525.64025.70024.99025.27021.09812,043,000
2009-08-0425.35025.66025.24025.64021.40710,073,700
2009-08-0325.52025.61025.36025.52021.30618,161,500
2009-07-3125.39025.64025.04025.12020.97225,054,700
2009-07-3026.38026.70026.19026.22021.89117,084,100
2009-07-2926.18026.64025.78025.89021.61511,834,300
2009-07-2826.57026.59026.09026.37022.01610,791,500
2009-07-2726.55026.68026.22026.45022.0839,796,800
2009-07-2426.63026.82026.17026.58022.1918,818,000
2009-07-2325.45026.84025.31026.80022.37517,220,100
2009-07-2225.09025.60024.99025.38021.1908,490,700
2009-07-2125.39025.54024.96025.20021.03913,081,600
2009-07-2024.98025.43024.77025.37021.18113,801,500
2009-07-1724.81024.83024.43024.51020.46310,516,600
2009-07-1624.54024.99024.36024.79020.69715,463,500
2009-07-1523.37024.13023.37024.08020.10412,112,800
2009-07-1422.72023.21022.66023.11019.29410,361,500
2009-07-1322.49022.78022.07022.70018.9528,433,300
2009-07-1022.29022.72022.23022.41018.71011,076,000
2009-07-0922.38022.64022.10022.53018.8109,779,600
2009-07-0822.68022.84022.05022.24018.56814,542,800
2009-07-0723.11023.22022.50022.53018.81015,263,700
2009-07-0622.68023.14022.60023.09019.27814,452,200
2009-07-0223.18023.45022.57022.84019.06915,561,200
2009-07-0123.50023.93023.39023.45019.5788,102,100
2009-06-3023.70023.75023.04023.33019.47810,805,200
2009-06-2923.50023.84023.31023.66019.7547,735,600
2009-06-2623.42023.56023.15023.43019.56212,086,600
2009-06-2522.86023.73022.78023.55019.66211,652,800
2009-06-2423.08023.48022.78022.90019.11910,006,700
2009-06-2322.72023.07022.55022.88019.1029,802,300
2009-06-2223.19023.33022.63022.66018.91912,356,600
2009-06-1923.89024.12023.38023.53019.64513,805,600
2009-06-1823.76023.97023.51023.72019.8049,313,800
2009-06-1723.43023.95023.36023.68019.7708,615,100
2009-06-1624.31024.43023.37023.49019.61213,346,200
2009-06-1524.78024.78024.04024.25020.2467,871,500
2009-06-1225.03025.39024.52025.06020.9227,332,400
2009-06-1125.15025.64025.10025.23021.0649,577,300
2009-06-1025.47025.52024.82025.10020.95611,791,200
2009-06-0925.18025.49025.08025.33021.1488,534,800
2009-06-0824.94025.55024.63025.33021.14810,700,200
2009-06-0525.48025.55024.85024.95020.83110,980,400
2009-06-0425.01025.22024.81025.14020.98911,521,800
2009-06-0324.86025.16024.75025.08020.93910,892,000
2009-06-0225.09025.46024.88025.13020.9819,792,900
2009-06-0124.83025.26024.75025.03020.89711,990,000
2009-05-2924.14024.25023.50024.22020.22111,215,600
← NewerPage 73 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
2007-06-1310000:9865
1998-07-103:1
1992-05-184:1

Dividends

Ex-dateAmount
2026-06-300.7500 USD
2025-12-150.7500 USD
2025-06-240.5000 USD
2024-12-160.5000 USD
2024-07-080.4500 USD
2023-12-080.3000 USD
2019-12-130.8800 USD
2019-07-050.8800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.