Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	24.070	24.400	23.490	23.990	20.029	12,314,700
2009-05-27	24.440	24.720	23.770	23.870	19.929	14,981,300
2009-05-26	23.470	24.610	23.380	24.540	20.488	16,299,800
2009-05-22	23.250	24.000	23.050	23.700	19.787	11,099,100
2009-05-21	23.080	23.300	22.930	23.230	19.395	12,632,300
2009-05-20	24.000	24.280	23.410	23.550	19.662	10,524,200
2009-05-19	24.250	24.400	23.750	23.820	19.887	11,906,400
2009-05-18	23.620	24.260	23.550	24.210	20.213	9,355,300
2009-05-15	23.450	24.220	23.270	23.410	19.545	20,991,800
2009-05-14	23.650	23.970	23.270	23.480	19.603	11,893,400
2009-05-13	23.890	23.990	23.430	23.600	19.703	14,055,900
2009-05-12	24.900	24.900	23.900	24.320	20.305	15,536,900
2009-05-11	25.110	25.170	24.680	24.710	20.630	14,656,600
2009-05-08	25.700	26.000	25.000	25.460	21.256	18,172,900
2009-05-07	25.800	26.170	24.980	25.330	21.148	23,981,600
2009-05-06	24.950	26.290	24.660	25.870	21.599	49,777,100
2009-05-05	22.690	23.340	22.660	23.150	19.328	16,806,900
2009-05-04	22.010	22.900	21.840	22.860	19.086	17,603,700
2009-05-01	21.760	21.980	21.120	21.940	18.318	15,718,000
2009-04-30	21.280	22.570	21.150	21.900	18.284	36,593,300
2009-04-29	19.680	21.430	19.470	21.010	17.541	28,270,400
2009-04-28	19.600	19.790	19.310	19.510	16.289	23,172,500
2009-04-27	19.620	20.150	19.600	19.740	16.481	17,855,500
2009-04-24	19.840	20.460	19.560	20.260	16.915	16,599,400
2009-04-23	19.420	19.730	19.160	19.630	16.389	14,190,400
2009-04-22	19.300	19.740	19.000	19.400	16.197	15,812,000
2009-04-21	19.220	19.510	19.150	19.470	16.255	11,611,000
2009-04-20	20.000	20.010	19.230	19.410	16.205	14,272,900
2009-04-17	20.570	20.700	20.080	20.380	17.015	14,911,100
2009-04-16	19.900	20.640	19.720	20.510	17.124	15,449,300
2009-04-15	19.120	19.800	19.040	19.730	16.472	12,706,700
2009-04-14	19.350	19.390	18.800	19.020	15.880	14,315,900
2009-04-13	19.600	19.690	19.270	19.530	16.305	14,907,400
2009-04-09	19.830	20.070	19.600	19.880	16.598	13,841,800
2009-04-08	19.190	19.550	19.000	19.360	16.164	12,438,100
2009-04-07	19.380	19.380	19.030	19.120	15.963	11,623,500
2009-04-06	19.780	20.000	19.350	19.620	16.381	11,280,900
2009-04-03	19.910	20.390	19.780	20.000	16.698	18,478,000
2009-04-02	19.250	20.500	19.150	20.210	16.873	25,194,100
2009-04-01	17.920	18.820	17.840	18.790	15.688	12,933,600
2009-03-31	18.060	18.490	17.820	18.160	15.162	14,704,500
2009-03-30	18.120	18.260	17.540	17.850	14.903	13,150,500
2009-03-27	18.810	18.950	18.400	18.590	15.521	13,962,400
2009-03-26	18.680	19.140	18.400	19.060	15.913	15,556,800
2009-03-25	18.340	18.880	17.860	18.530	15.471	16,019,200
2009-03-24	18.090	18.700	18.040	18.290	15.270	16,570,800
2009-03-23	17.830	18.920	17.740	18.920	15.796	15,830,500
2009-03-20	17.800	17.980	17.080	17.450	14.569	17,766,600
2009-03-19	18.150	18.300	17.480	17.700	14.778	17,370,100
2009-03-18	17.720	18.370	17.500	18.110	15.120	16,190,600
2009-03-17	17.200	17.830	17.160	17.820	14.878	11,424,200
2009-03-16	17.270	17.690	17.120	17.210	14.369	18,963,300
2009-03-13	17.640	17.640	17.010	17.130	14.302	17,520,000
2009-03-12	16.800	17.490	16.570	17.430	14.552	16,768,100
2009-03-11	16.760	16.980	16.380	16.590	13.851	14,956,900
2009-03-10	15.230	16.620	15.140	16.610	13.868	24,287,100
2009-03-09	15.480	16.240	15.460	15.590	13.016	14,569,200
2009-03-06	15.840	16.420	15.320	15.830	13.216	20,629,300
2009-03-05	16.500	16.600	15.850	15.990	13.350	17,038,600
2009-03-04	16.520	17.220	16.090	16.940	14.143	15,800,100

← NewerPage 74 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.