Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	33.480	33.950	33.350	33.930	27.910	9,153,300
2008-06-12	33.530	33.700	33.120	33.240	27.342	13,138,800
2008-06-11	33.750	33.940	33.250	33.270	27.367	12,419,500
2008-06-10	32.890	34.000	32.890	33.830	27.827	16,606,900
2008-06-09	33.320	33.340	32.840	33.180	27.293	10,011,900
2008-06-06	34.140	34.300	32.970	33.010	27.153	16,597,800
2008-06-05	34.320	34.710	34.100	34.490	28.370	11,640,300
2008-06-04	33.150	34.590	33.150	34.350	28.255	24,630,200
2008-06-03	33.480	33.510	33.000	33.180	27.293	11,060,000
2008-06-02	33.500	33.590	33.050	33.300	27.391	10,323,300
2008-05-30	33.980	34.050	33.480	33.600	27.638	12,779,000
2008-05-29	33.860	34.350	33.740	33.810	27.811	12,570,800
2008-05-28	33.660	34.150	33.660	33.860	27.852	14,201,800
2008-05-27	33.310	33.740	33.260	33.640	27.671	9,309,100
2008-05-23	33.520	33.600	33.180	33.230	27.334	8,951,300
2008-05-22	33.780	33.780	33.350	33.610	27.646	7,735,300
2008-05-21	33.950	34.090	33.500	33.660	27.687	11,358,100
2008-05-20	34.500	34.600	33.980	34.090	28.041	12,635,300
2008-05-19	34.790	34.940	34.470	34.720	28.559	12,365,200
2008-05-16	34.970	35.020	34.470	34.910	28.716	12,728,900
2008-05-15	34.650	35.000	34.520	34.990	28.781	11,357,100
2008-05-14	34.500	34.980	34.330	34.800	28.625	9,867,400
2008-05-13	34.580	34.780	34.220	34.330	28.239	11,067,300
2008-05-12	34.150	34.800	34.040	34.770	28.600	9,176,400
2008-05-09	34.100	34.470	34.030	34.300	28.214	13,434,900
2008-05-08	34.760	34.800	34.330	34.560	28.428	18,859,600
2008-05-07	34.210	34.950	34.050	34.700	28.543	30,876,600
2008-05-06	33.440	33.780	32.790	33.730	27.745	15,123,000
2008-05-05	33.720	33.720	33.120	33.290	27.383	10,193,300
2008-05-02	33.500	33.800	33.300	33.490	27.548	8,708,000
2008-05-01	32.450	33.420	32.420	33.300	27.391	12,246,700
2008-04-30	32.780	33.030	32.330	32.430	26.676	13,077,000
2008-04-29	32.320	32.880	32.210	32.760	26.947	10,179,700
2008-04-28	32.550	32.610	32.210	32.430	26.676	7,648,600
2008-04-25	32.040	32.450	31.950	32.360	26.618	11,949,900
2008-04-24	31.850	32.200	31.690	31.940	26.273	12,009,500
2008-04-23	31.470	31.680	31.110	31.640	26.026	15,000,000
2008-04-22	31.390	31.420	31.170	31.290	25.738	8,461,400
2008-04-21	31.100	31.500	31.050	31.460	25.878	8,797,300
2008-04-18	30.850	31.550	30.850	31.330	25.771	11,513,500
2008-04-17	30.240	30.890	30.240	30.780	25.318	13,438,900
2008-04-16	30.120	30.380	29.820	30.320	24.940	10,606,400
2008-04-15	30.070	30.100	29.570	29.930	24.619	10,320,500
2008-04-14	30.230	30.380	29.830	30.040	24.710	9,476,300
2008-04-11	31.040	31.490	30.150	30.180	24.825	15,488,300
2008-04-10	30.790	31.560	30.720	31.350	25.787	12,183,000
2008-04-09	31.120	31.210	30.610	30.850	25.376	10,508,200
2008-04-08	31.360	31.400	30.950	31.070	25.557	13,068,800
2008-04-07	31.410	31.730	31.210	31.520	25.927	9,732,500
2008-04-04	31.520	31.620	31.060	31.240	25.697	12,519,000
2008-04-03	31.430	31.700	31.150	31.530	25.935	8,981,100
2008-04-02	32.000	32.390	31.460	31.560	25.960	13,072,500
2008-04-01	31.520	32.020	31.520	31.910	26.248	15,649,900
2008-03-31	31.040	31.480	30.990	31.380	25.812	11,352,000
2008-03-28	31.590	31.780	31.000	31.000	25.499	11,021,000
2008-03-27	31.880	31.960	31.310	31.380	25.812	9,569,900
2008-03-26	31.910	32.040	31.530	31.760	26.125	9,219,700
2008-03-25	31.990	32.240	31.840	32.080	26.388	8,547,300
2008-03-24	32.000	32.160	31.800	32.040	26.355	10,536,000
2008-03-20	31.280	31.980	31.250	31.900	26.240	13,802,300

← NewerPage 78 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.