Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	32.870	33.300	32.430	32.430	26.676	15,312,400
2008-09-08	31.990	33.050	31.920	32.920	27.079	20,362,900
2008-09-05	31.450	31.550	30.870	31.360	25.796	9,012,200
2008-09-04	32.440	32.440	31.490	31.540	25.944	11,444,300
2008-09-03	32.320	32.540	31.970	32.510	26.741	9,554,000
2008-09-02	32.740	33.370	32.300	32.440	26.684	11,843,700
2008-08-29	32.370	32.750	32.310	32.350	26.610	9,062,800
2008-08-28	31.890	32.670	31.770	32.590	26.807	9,675,200
2008-08-27	31.460	32.100	31.410	31.760	26.125	7,317,600
2008-08-26	31.520	31.870	31.440	31.710	26.083	6,506,600
2008-08-25	31.970	32.090	31.400	31.600	25.993	8,071,300
2008-08-22	32.120	32.380	31.880	32.200	26.487	7,954,900
2008-08-21	31.650	32.000	31.320	31.830	26.182	6,966,700
2008-08-20	31.860	32.200	31.400	31.820	26.174	12,415,000
2008-08-19	31.840	32.060	31.580	31.750	26.116	8,781,900
2008-08-18	32.540	32.600	31.810	32.080	26.388	10,246,000
2008-08-15	32.470	32.920	32.340	32.500	26.733	11,487,700
2008-08-14	31.670	32.620	31.450	32.330	26.593	11,535,200
2008-08-13	32.120	32.200	31.520	31.740	26.108	11,051,300
2008-08-12	32.860	32.920	32.060	32.160	26.454	14,848,700
2008-08-11	31.970	33.420	31.840	32.800	26.980	21,907,300
2008-08-08	31.000	32.120	30.950	32.030	26.347	14,759,800
2008-08-07	31.120	31.270	30.920	30.920	25.434	10,696,400
2008-08-06	31.130	31.620	30.840	31.420	25.845	12,841,000
2008-08-05	30.520	31.400	30.400	31.310	25.754	15,540,000
2008-08-04	30.110	30.590	30.050	30.370	24.981	11,445,500
2008-08-01	30.500	30.700	29.830	30.080	24.743	15,120,700
2008-07-31	30.550	30.870	30.130	30.350	24.965	25,577,400
2008-07-30	31.240	31.770	30.890	31.670	26.051	18,219,700
2008-07-29	30.600	31.120	30.410	30.920	25.434	13,298,000
2008-07-28	31.330	31.330	30.460	30.500	25.088	13,658,900
2008-07-25	31.220	31.520	31.000	31.100	25.582	12,842,800
2008-07-24	31.140	31.480	30.700	31.020	25.516	11,780,800
2008-07-23	30.620	31.190	30.400	31.150	25.623	13,220,100
2008-07-22	30.420	30.550	29.970	30.410	25.014	21,715,300
2008-07-21	30.960	31.000	30.380	30.490	25.080	9,782,000
2008-07-18	31.290	31.290	30.660	30.900	25.417	14,004,500
2008-07-17	30.500	31.230	30.120	31.200	25.664	17,998,800
2008-07-16	29.500	30.600	29.050	30.430	25.031	18,261,000
2008-07-15	28.820	29.780	28.550	29.430	24.208	16,665,800
2008-07-14	29.590	29.870	29.070	29.100	23.937	14,277,500
2008-07-11	29.260	29.570	28.800	29.200	24.019	14,948,400
2008-07-10	29.590	29.780	29.250	29.600	24.348	11,366,700
2008-07-09	29.960	29.980	29.530	29.540	24.298	13,575,400
2008-07-08	30.000	30.000	29.310	29.950	24.636	26,083,200
2008-07-07	30.000	30.620	29.740	30.080	24.743	21,977,600
2008-07-03	30.920	31.200	30.740	30.900	25.417	6,952,000
2008-07-02	31.110	31.250	30.700	30.710	25.261	13,633,000
2008-07-01	30.910	31.080	30.400	31.050	25.541	17,144,900
2008-06-30	31.700	32.150	31.140	31.200	25.664	15,850,700
2008-06-27	31.530	31.920	31.430	31.570	25.968	20,844,300
2008-06-26	32.160	32.290	31.520	31.530	25.935	19,848,000
2008-06-25	32.400	32.840	32.300	32.490	26.725	16,132,100
2008-06-24	32.250	32.500	31.960	32.220	26.503	17,528,500
2008-06-23	32.130	32.440	32.040	32.390	26.643	10,850,800
2008-06-20	32.640	32.730	31.940	31.940	26.273	21,345,000
2008-06-19	32.960	33.120	32.570	32.890	27.054	13,913,000
2008-06-18	32.970	33.350	32.770	32.950	27.103	12,078,500
2008-06-17	33.850	33.860	33.100	33.110	27.235	9,163,100
2008-06-16	33.770	33.900	33.390	33.650	27.679	10,955,100

← NewerPage 77 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.