Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	101.36	102.86	100.95	102.44	99.646	7,813,100
2024-05-24	100.85	102.09	100.69	101.76	98.984	6,451,600
2024-05-23	102.98	103.01	100.27	100.66	97.914	10,504,000
2024-05-22	102.98	103.83	102.75	103.02	100.21	7,190,300
2024-05-21	102.99	103.70	102.72	103.01	100.20	7,333,300
2024-05-20	103.33	103.67	102.52	102.90	100.09	7,667,400
2024-05-17	103.63	103.82	103.04	103.25	100.43	7,356,000
2024-05-16	103.04	104.03	102.84	103.37	100.55	9,476,700
2024-05-15	105.62	105.88	101.39	102.77	99.967	20,745,600
2024-05-14	105.30	105.99	104.95	105.35	102.48	11,278,400
2024-05-13	105.59	106.64	105.59	105.83	102.94	9,666,400
2024-05-10	106.92	107.02	105.42	105.79	102.90	15,884,600
2024-05-09	104.62	106.13	104.39	105.80	102.91	15,096,000
2024-05-08	104.90	106.48	104.44	105.44	102.56	15,238,100
2024-05-07	107.25	107.88	104.21	105.39	102.52	55,084,600
2024-05-06	114.80	116.94	114.15	116.47	113.29	16,303,200
2024-05-03	113.54	114.11	112.80	113.66	110.56	7,411,100
2024-05-02	111.43	112.87	110.56	112.62	109.55	6,799,800
2024-05-01	111.29	111.99	110.21	110.48	107.47	6,338,400
2024-04-30	112.00	112.04	110.80	111.10	108.07	8,156,600
2024-04-29	113.04	113.88	110.34	112.08	109.02	7,151,200
2024-04-26	111.85	113.02	111.32	112.73	109.66	6,304,800
2024-04-25	111.22	112.89	110.39	112.77	109.69	8,045,900
2024-04-24	113.14	114.18	113.14	113.92	110.81	6,157,200
2024-04-23	112.83	114.24	112.80	113.71	110.61	6,839,300
2024-04-22	113.10	113.64	111.75	111.99	108.94	6,901,700
2024-04-19	111.72	112.72	111.08	112.61	109.54	9,436,000
2024-04-18	113.18	114.25	112.19	112.43	109.36	8,235,600
2024-04-17	114.00	114.21	112.89	112.94	109.86	7,379,000
2024-04-16	112.82	114.50	112.52	113.88	110.77	9,291,400
2024-04-15	114.88	115.55	112.77	112.95	109.87	9,637,100
2024-04-12	116.39	116.70	113.73	114.01	110.90	12,155,200
2024-04-11	117.59	118.28	116.37	117.15	113.95	6,559,400
2024-04-10	116.60	117.56	116.37	117.19	113.99	6,746,300
2024-04-09	117.38	118.51	116.89	117.97	114.75	7,451,100
2024-04-08	118.02	118.52	116.82	117.35	114.15	6,266,000
2024-04-05	116.60	118.86	116.30	118.38	115.15	9,653,900
2024-04-04	119.22	120.19	116.96	117.09	113.90	13,815,400
2024-04-03	122.27	123.69	118.38	118.98	115.73	22,480,400
2024-04-02	120.22	123.53	120.16	122.82	119.47	15,517,100
2024-04-01	122.06	122.40	120.78	121.53	118.22	8,419,700
2024-03-28	121.25	123.74	121.20	122.36	119.02	15,367,400
2024-03-27	120.96	122.03	120.02	120.98	117.68	10,782,800
2024-03-26	119.63	120.40	118.19	119.93	116.66	11,870,000
2024-03-25	116.97	119.41	116.87	119.36	116.10	12,103,600
2024-03-22	116.92	117.66	115.84	115.87	112.71	7,144,800
2024-03-21	116.99	117.36	115.86	116.70	113.52	10,353,500
2024-03-20	114.61	116.51	114.36	116.46	113.28	11,699,600
2024-03-19	113.41	115.17	113.24	114.51	111.39	10,999,700
2024-03-18	112.29	114.43	112.29	113.85	110.74	11,820,800
2024-03-15	111.60	112.96	111.40	111.95	108.90	15,364,200
2024-03-14	111.74	112.35	109.51	112.06	109.00	10,520,500
2024-03-13	112.74	114.13	112.44	112.50	109.43	7,267,900
2024-03-12	112.52	112.95	111.64	112.46	109.39	8,085,000
2024-03-11	110.09	112.91	110.03	112.31	109.25	8,794,300
2024-03-08	110.18	111.31	109.34	110.32	107.31	10,009,200
2024-03-07	110.70	111.08	109.20	110.18	107.17	8,609,300
2024-03-06	113.08	113.30	109.25	110.06	107.06	14,743,900
2024-03-05	113.61	115.19	112.27	112.87	109.79	14,929,600
2024-03-04	112.67	114.13	111.80	113.69	110.59	11,558,900

← NewerPage 11 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.