Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	16.160	16.690	15.990	16.360	13.659	19,551,300
2009-03-02	16.480	16.550	15.900	16.050	13.400	17,103,200
2009-02-27	16.680	17.130	16.420	16.770	14.001	18,621,000
2009-02-26	17.540	17.600	16.840	16.860	14.076	12,636,900
2009-02-25	17.780	17.800	17.030	17.360	14.494	16,146,500
2009-02-24	17.110	18.150	16.970	17.920	14.961	16,498,400
2009-02-23	17.710	17.840	16.920	16.970	14.168	15,134,700
2009-02-20	17.250	17.880	17.130	17.530	14.636	22,969,800
2009-02-19	17.780	18.010	17.220	17.690	14.769	19,575,900
2009-02-18	17.950	18.010	17.530	17.630	14.719	18,669,100
2009-02-17	18.070	18.110	17.720	17.840	14.894	21,996,100
2009-02-13	18.720	18.900	18.400	18.520	15.462	11,804,200
2009-02-12	18.330	18.880	18.030	18.830	15.721	20,367,000
2009-02-11	18.950	18.980	18.260	18.500	15.446	19,154,300
2009-02-10	19.280	19.440	18.640	18.760	15.663	22,253,200
2009-02-09	19.820	19.820	19.100	19.440	16.230	15,404,300
2009-02-06	18.760	19.640	18.650	19.450	16.239	20,471,300
2009-02-05	18.870	19.300	18.170	18.710	15.621	34,993,800
2009-02-04	19.590	20.090	18.710	19.000	15.863	48,826,100
2009-02-03	20.780	20.790	19.760	20.620	17.215	27,402,700
2009-02-02	20.080	20.500	19.840	20.200	16.865	16,499,500
2009-01-30	21.310	21.650	20.510	20.680	17.266	15,484,400
2009-01-29	21.930	22.020	21.120	21.250	17.741	11,295,500
2009-01-28	21.640	22.400	21.600	22.280	18.601	13,079,500
2009-01-27	20.910	21.500	20.850	21.250	17.741	12,696,600
2009-01-26	21.080	21.420	20.500	20.860	17.416	10,840,400
2009-01-23	20.430	20.970	19.980	20.610	17.207	15,436,900
2009-01-22	20.790	21.200	20.470	20.970	17.508	16,007,900
2009-01-21	20.840	21.310	20.460	21.230	17.725	17,181,900
2009-01-20	21.460	21.660	20.150	20.240	16.898	19,725,000
2009-01-16	21.670	22.140	20.780	21.460	17.917	16,294,800
2009-01-15	20.800	21.610	19.950	21.360	17.833	18,169,700
2009-01-14	20.930	21.200	20.420	20.800	17.366	15,482,600
2009-01-13	21.520	21.930	21.030	21.200	17.700	15,502,200
2009-01-12	22.300	22.480	21.610	21.860	18.251	11,259,800
2009-01-09	23.120	23.120	22.230	22.310	18.626	11,489,700
2009-01-08	23.100	23.220	22.510	22.900	19.119	12,600,700
2009-01-07	23.890	23.890	22.920	23.180	19.353	12,300,700
2009-01-06	23.810	24.830	23.800	24.310	20.296	12,070,800
2009-01-05	23.510	24.000	23.290	23.500	19.620	11,675,100
2009-01-02	22.760	24.030	22.500	23.920	19.971	9,796,600
2008-12-31	22.570	22.950	22.520	22.690	18.944	9,012,100
2008-12-30	21.480	22.500	21.380	22.480	18.768	11,105,200
2008-12-29	22.150	22.150	21.150	21.470	17.925	7,411,700
2008-12-26	22.290	22.420	21.960	22.180	18.518	3,069,100
2008-12-24	21.910	22.210	21.790	21.990	18.359	3,507,200
2008-12-23	22.180	22.500	21.760	21.850	18.242	9,381,100
2008-12-22	22.410	22.530	21.280	21.930	18.309	12,596,900
2008-12-19	23.000	23.200	22.180	22.430	18.727	21,133,800
2008-12-18	23.670	23.900	22.500	22.830	19.061	18,351,500
2008-12-17	23.570	23.940	23.140	23.580	19.687	14,715,400
2008-12-16	23.040	24.170	22.570	23.780	19.854	22,276,500
2008-12-15	22.930	22.980	22.340	22.770	19.010	12,908,800
2008-12-12	22.120	22.860	21.930	22.610	18.877	15,025,300
2008-12-11	23.410	23.660	22.580	22.820	19.052	14,827,300
2008-12-10	23.850	24.200	23.300	23.700	19.495	16,276,200
2008-12-09	24.080	24.880	23.320	23.530	19.355	26,341,900
2008-12-08	23.000	26.100	22.910	24.920	20.498	34,087,700
2008-12-05	21.510	22.840	20.870	22.770	18.730	17,945,000
2008-12-04	21.540	22.560	21.460	21.790	17.924	17,198,700

← NewerPage 75 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.