Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	111.44	112.15	111.03	111.95	108.90	7,242,400
2024-02-29	111.14	112.75	110.97	111.58	108.54	11,658,300
2024-02-28	108.78	111.04	108.66	110.80	107.78	10,773,000
2024-02-27	107.78	109.58	107.78	109.42	106.44	7,595,000
2024-02-26	107.52	108.76	107.38	107.68	104.74	8,694,200
2024-02-23	107.57	108.00	105.83	107.74	104.80	11,724,000
2024-02-22	107.99	108.49	107.41	107.64	104.70	9,266,200
2024-02-21	108.48	109.22	107.24	107.67	104.73	10,427,500
2024-02-20	110.85	111.13	109.35	109.44	106.45	9,770,900
2024-02-16	112.02	112.56	111.16	111.60	108.56	8,782,200
2024-02-15	111.08	112.92	111.08	112.45	109.38	9,961,900
2024-02-14	110.58	111.68	109.67	111.56	108.52	11,405,500
2024-02-13	108.28	110.65	108.21	110.46	107.45	14,594,500
2024-02-12	107.88	111.06	107.83	109.29	106.31	13,424,000
2024-02-09	109.60	110.15	107.69	108.39	105.43	21,509,100
2024-02-08	107.08	112.77	106.80	110.54	107.52	60,558,400
2024-02-07	97.390	99.280	96.640	99.140	96.436	28,886,300
2024-02-06	96.920	99.320	96.790	99.290	96.582	16,455,500
2024-02-05	96.700	97.370	96.490	96.650	94.014	11,679,300
2024-02-02	96.280	97.410	95.820	97.130	94.481	9,321,300
2024-02-01	96.370	97.930	95.900	97.060	94.413	8,484,800
2024-01-31	96.420	97.570	95.810	96.050	93.430	9,592,300
2024-01-30	96.520	97.540	96.010	96.940	94.296	9,139,600
2024-01-29	95.420	97.500	95.000	97.490	94.831	13,422,200
2024-01-26	95.000	95.530	94.700	95.360	92.759	7,812,800
2024-01-25	93.920	94.940	93.750	94.860	92.273	8,661,600
2024-01-24	94.420	95.250	93.260	93.500	90.950	10,454,900
2024-01-23	95.430	95.890	93.180	93.770	91.212	11,559,400
2024-01-22	92.870	95.230	92.870	95.080	92.487	15,119,400
2024-01-19	92.320	93.580	91.630	93.060	90.522	19,790,100
2024-01-18	90.660	92.510	90.410	92.210	89.695	12,203,200
2024-01-17	92.580	93.760	90.100	90.340	87.876	15,735,200
2024-01-16	90.290	93.090	89.460	93.050	90.512	16,780,900
2024-01-12	89.650	90.830	89.650	90.350	87.886	11,919,400
2024-01-11	89.390	89.780	88.690	89.450	87.010	9,642,200
2024-01-10	89.820	89.820	88.880	89.290	86.854	15,091,600
2024-01-09	91.050	91.100	89.600	89.670	87.224	11,255,100
2024-01-08	91.550	91.940	91.000	91.550	89.053	11,103,700
2024-01-05	90.410	91.320	90.360	90.900	88.421	9,092,100
2024-01-04	91.940	91.940	90.000	90.560	88.090	12,087,400
2024-01-03	90.230	92.080	90.000	91.650	89.150	11,929,800
2024-01-02	90.100	91.480	89.730	90.710	88.236	10,587,600
2023-12-29	90.120	90.600	89.860	90.290	87.827	9,211,000
2023-12-28	90.090	90.980	89.970	90.400	87.934	8,479,600
2023-12-27	90.910	90.940	90.040	90.380	87.915	11,123,500
2023-12-26	90.840	91.270	90.600	90.950	88.469	8,086,900
2023-12-22	91.620	92.240	90.750	91.020	88.537	9,419,800
2023-12-21	91.930	92.080	91.060	92.020	89.510	13,037,200
2023-12-20	93.240	94.270	91.250	91.270	88.780	13,060,600
2023-12-19	92.640	93.990	92.610	93.930	91.368	8,804,000
2023-12-18	92.700	93.710	92.700	92.860	90.327	9,083,600
2023-12-15	93.050	93.950	92.930	93.460	90.911	17,551,600
2023-12-14	93.210	94.830	93.210	93.940	91.378	12,439,300
2023-12-13	91.170	92.870	90.780	92.830	90.298	10,173,200
2023-12-12	92.120	92.200	90.860	91.070	88.586	13,218,400
2023-12-11	92.730	93.080	91.970	92.200	89.685	10,811,000
2023-12-08	92.060	93.540	92.060	92.820	90.288	9,498,200
2023-12-07	91.800	93.390	91.650	92.350	89.539	10,264,700
2023-12-06	91.110	92.550	90.620	91.500	88.715	10,462,000
2023-12-05	91.610	91.780	89.930	90.790	88.027	12,357,000

← NewerPage 12 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.