Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	20.600	22.000	20.570	21.940	18.047	16,331,800
2008-12-02	20.650	21.550	20.300	21.460	17.652	20,051,200
2008-12-01	22.040	22.130	20.270	20.330	16.723	17,969,200
2008-11-28	22.420	22.540	21.820	22.520	18.524	7,577,100
2008-11-26	21.300	22.770	20.940	22.500	18.508	13,904,000
2008-11-25	22.300	22.680	21.300	22.030	18.121	20,331,500
2008-11-24	21.360	22.910	20.600	22.200	18.261	24,042,800
2008-11-21	19.240	21.130	18.780	21.120	17.373	28,131,800
2008-11-20	19.590	20.150	18.600	18.730	15.407	26,921,200
2008-11-19	20.560	21.030	19.930	19.940	16.402	22,433,000
2008-11-18	19.920	20.980	19.860	20.670	17.002	21,954,000
2008-11-17	20.080	20.740	19.580	19.740	16.237	20,652,300
2008-11-14	21.140	22.390	20.940	21.080	17.340	16,888,600
2008-11-13	20.300	21.750	19.580	21.650	17.808	24,066,200
2008-11-12	21.360	21.710	20.030	20.160	16.583	21,258,600
2008-11-11	21.770	22.410	20.490	21.780	17.915	23,171,800
2008-11-10	23.900	23.900	21.660	22.080	18.162	16,363,000
2008-11-07	21.550	24.200	21.410	23.360	19.215	28,705,700
2008-11-06	24.130	24.270	22.320	22.810	18.763	23,027,700
2008-11-05	25.910	25.970	24.100	24.230	19.931	15,063,300
2008-11-04	25.290	26.240	25.290	26.020	21.403	16,761,900
2008-11-03	25.850	25.850	24.190	25.040	20.597	19,742,300
2008-10-31	25.020	26.470	24.940	25.910	21.313	17,466,700
2008-10-30	24.920	25.550	24.170	25.330	20.836	14,182,600
2008-10-29	23.750	25.400	23.500	23.970	19.717	17,071,300
2008-10-28	21.990	24.230	21.520	23.910	19.667	21,845,500
2008-10-27	22.020	22.550	21.360	21.370	17.578	15,081,300
2008-10-24	21.740	23.200	21.500	22.610	18.598	16,247,600
2008-10-23	22.940	23.640	21.890	23.400	19.248	17,445,800
2008-10-22	24.680	24.680	22.320	23.050	18.960	20,567,900
2008-10-21	26.100	26.180	25.090	25.310	20.819	14,680,800
2008-10-20	24.960	26.550	24.590	26.550	21.839	14,070,800
2008-10-17	23.690	25.850	23.440	24.750	20.358	17,985,900
2008-10-16	23.370	24.600	22.070	24.270	19.964	21,418,200
2008-10-15	25.110	25.230	23.280	23.370	19.223	18,089,100
2008-10-14	27.960	28.000	25.040	25.680	21.123	20,214,300
2008-10-13	23.710	26.840	23.500	26.720	21.979	20,772,800
2008-10-10	22.590	24.420	21.250	23.040	18.952	37,801,900
2008-10-09	25.620	26.290	23.750	23.800	19.577	24,391,800
2008-10-08	25.510	27.120	24.930	25.680	21.123	28,972,100
2008-10-07	27.810	28.350	26.210	26.570	21.855	27,859,500
2008-10-06	28.840	29.030	26.300	28.260	23.246	35,803,300
2008-10-03	30.170	31.060	29.460	29.540	24.298	17,468,400
2008-10-02	30.420	30.810	29.900	29.960	24.644	11,783,300
2008-10-01	30.300	30.800	29.910	30.680	25.236	11,020,900
2008-09-30	30.340	30.850	29.480	30.690	25.244	16,589,100
2008-09-29	32.200	32.950	29.250	29.730	24.455	26,696,900
2008-09-26	31.940	32.810	31.940	32.750	26.939	9,546,400
2008-09-25	32.000	32.880	31.970	32.470	26.709	13,356,400
2008-09-24	32.590	32.590	31.630	31.770	26.133	13,600,300
2008-09-23	32.880	33.320	32.150	32.530	26.758	13,450,900
2008-09-22	33.850	34.050	32.840	32.910	27.071	18,394,300
2008-09-19	34.010	34.850	33.250	34.390	28.288	28,430,600
2008-09-18	32.250	33.740	32.060	33.440	27.506	22,442,900
2008-09-17	32.100	33.000	31.910	32.190	26.478	22,284,700
2008-09-16	31.740	32.890	31.500	32.510	26.741	18,550,900
2008-09-15	32.590	33.290	32.250	32.360	26.618	15,191,900
2008-09-12	32.770	33.450	32.600	33.260	27.358	11,213,500
2008-09-11	32.590	33.000	32.200	32.940	27.095	14,011,700
2008-09-10	32.600	33.230	32.480	32.770	26.955	13,883,700

← NewerPage 76 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.