Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	90.990	91.380	89.700	89.920	87.871	7,613,000
2024-08-21	90.220	90.780	89.430	90.720	88.653	7,637,600
2024-08-20	90.390	90.670	89.310	89.740	87.695	8,863,400
2024-08-19	89.410	90.950	89.410	90.820	88.750	9,723,600
2024-08-16	88.960	89.670	88.340	89.300	87.265	10,277,700
2024-08-15	87.250	88.930	87.210	88.790	86.767	12,401,000
2024-08-14	86.010	86.540	85.560	86.300	84.333	9,475,100
2024-08-13	86.460	86.460	85.310	85.600	83.649	14,615,200
2024-08-12	85.860	86.380	85.480	85.950	83.991	11,754,600
2024-08-09	86.130	86.250	84.710	86.210	84.245	16,008,400
2024-08-08	85.150	86.330	83.910	85.960	84.001	21,890,500
2024-08-07	88.000	89.240	85.750	85.960	84.001	30,581,900
2024-08-06	88.230	91.910	87.960	89.970	87.920	21,717,500
2024-08-05	86.890	89.560	86.420	87.780	85.780	19,103,200
2024-08-02	92.160	92.200	89.000	89.570	87.529	15,433,600
2024-08-01	93.860	93.950	92.600	93.050	90.930	9,263,600
2024-07-31	93.790	94.840	93.640	93.690	91.555	10,241,800
2024-07-30	91.670	94.040	91.670	93.790	91.653	9,896,100
2024-07-29	90.390	92.550	90.190	92.140	90.040	13,024,800
2024-07-26	90.000	90.550	89.340	89.930	87.881	11,301,900
2024-07-25	90.080	90.500	89.210	89.210	87.177	10,765,300
2024-07-24	90.220	90.750	89.580	89.800	87.754	11,768,500
2024-07-23	90.700	91.690	89.830	90.940	88.868	22,534,700
2024-07-22	95.110	95.160	93.490	94.130	91.985	13,377,000
2024-07-19	96.820	96.820	95.440	95.740	93.558	9,301,000
2024-07-18	97.360	98.060	96.680	96.790	94.584	7,529,400
2024-07-17	98.300	98.610	96.530	97.310	95.092	9,456,100
2024-07-16	97.020	98.720	96.540	98.470	96.226	10,755,500
2024-07-15	97.330	97.490	96.600	96.870	94.662	7,417,700
2024-07-12	97.100	97.830	96.980	97.130	94.917	6,465,700
2024-07-11	97.010	97.580	96.300	96.600	94.399	7,422,600
2024-07-10	96.950	97.280	96.250	96.970	94.760	7,761,100
2024-07-09	97.470	97.530	96.150	97.050	94.838	9,044,400
2024-07-08	97.690	98.290	96.890	97.370	95.151	8,167,600
2024-07-05	98.310	98.310	97.580	97.990	95.317	8,550,800
2024-07-03	97.840	99.080	97.830	98.610	95.920	5,030,000
2024-07-02	97.940	97.990	96.950	97.990	95.317	13,340,300
2024-07-01	99.400	99.740	97.880	98.040	95.366	15,299,000
2024-06-28	102.02	102.58	98.380	99.290	96.582	21,439,400
2024-06-27	102.04	102.28	101.81	102.17	99.383	8,365,200
2024-06-26	101.90	102.37	101.43	102.18	99.393	10,122,300
2024-06-25	102.66	103.68	101.77	102.20	99.412	10,296,100
2024-06-24	102.25	103.08	101.91	101.98	99.198	7,393,600
2024-06-21	101.80	102.54	101.59	102.27	99.480	14,137,300
2024-06-20	100.57	101.94	100.38	101.84	99.062	7,886,900
2024-06-18	101.12	101.76	100.61	101.50	98.731	7,044,700
2024-06-17	100.98	101.92	100.62	101.52	98.751	10,389,000
2024-06-14	99.810	100.38	99.250	99.970	97.243	7,087,600
2024-06-13	100.61	101.07	99.610	100.09	97.360	10,164,600
2024-06-12	101.20	101.69	100.25	100.80	98.051	9,041,800
2024-06-11	102.64	102.88	100.74	100.87	98.119	9,134,200
2024-06-10	101.25	102.85	100.64	102.74	99.938	7,621,900
2024-06-07	100.86	102.27	100.55	101.54	98.770	6,047,800
2024-06-06	101.05	101.93	100.81	101.21	98.449	10,294,700
2024-06-05	103.00	103.08	101.03	101.50	98.731	10,796,900
2024-06-04	102.11	103.49	101.63	103.33	100.51	7,269,100
2024-06-03	104.17	104.22	102.48	102.77	99.967	6,908,600
2024-05-31	101.52	104.08	101.41	103.91	101.08	14,735,800
2024-05-30	101.14	102.07	100.97	101.70	98.926	7,300,600
2024-05-29	101.76	102.08	100.77	100.88	98.128	7,376,300

← NewerPage 10 of 21 · 1,255 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.