Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	91.900	92.410	91.610	92.010	89.210	12,602,800
2023-12-01	92.740	92.840	91.770	92.580	89.762	11,898,200
2023-11-30	93.550	93.860	92.200	92.690	89.869	13,396,700
2023-11-29	92.600	93.240	91.440	92.500	89.685	13,857,000
2023-11-28	95.000	95.140	92.450	92.500	89.685	18,660,300
2023-11-27	95.740	95.740	94.520	95.170	92.273	11,049,500
2023-11-24	94.900	96.510	94.900	96.060	93.136	5,440,500
2023-11-22	94.910	95.710	94.760	95.070	92.176	7,328,200
2023-11-21	94.730	94.960	93.960	94.450	91.575	7,654,800
2023-11-20	93.980	95.590	93.870	95.030	92.138	14,105,300
2023-11-17	94.750	95.380	93.920	94.150	91.284	12,189,300
2023-11-16	93.890	94.610	93.630	94.510	91.633	12,923,900
2023-11-15	92.990	94.570	92.740	93.930	91.071	20,593,100
2023-11-14	90.030	91.540	89.990	91.070	88.298	13,152,000
2023-11-13	88.420	89.900	87.410	89.440	86.718	12,834,400
2023-11-10	90.130	90.160	86.940	88.270	85.583	25,175,700
2023-11-09	87.840	91.210	87.600	90.340	87.590	51,062,700
2023-11-08	84.140	84.920	83.950	84.500	81.928	26,942,600
2023-11-07	84.160	84.680	83.950	84.590	82.015	10,540,200
2023-11-06	85.080	85.800	83.590	84.020	81.463	14,160,900
2023-11-03	84.170	85.930	84.160	85.070	82.481	11,331,800
2023-11-02	81.850	83.300	81.820	83.290	80.755	11,518,500
2023-11-01	81.530	81.580	80.180	81.070	78.603	9,093,000
2023-10-31	80.690	81.670	80.330	81.590	79.107	8,672,200
2023-10-30	79.720	80.930	79.530	80.680	78.224	10,291,200
2023-10-27	79.750	81.030	79.230	79.330	76.915	10,300,600
2023-10-26	80.080	80.610	79.420	79.780	77.352	11,651,000
2023-10-25	82.130	82.550	80.520	80.590	78.137	9,372,500
2023-10-24	83.410	84.200	81.740	82.560	80.047	11,499,500
2023-10-23	82.080	84.030	80.910	83.100	80.571	10,772,500
2023-10-20	82.900	83.440	82.610	82.650	80.134	10,437,000
2023-10-19	85.260	85.270	83.170	83.250	80.716	14,316,800
2023-10-18	85.690	86.260	84.600	84.680	82.103	10,047,000
2023-10-17	85.350	86.290	85.310	86.200	83.576	9,985,700
2023-10-16	84.310	85.930	84.310	85.710	83.101	10,275,100
2023-10-13	83.940	84.580	83.380	84.350	81.783	10,808,000
2023-10-12	84.830	85.070	83.510	84.350	81.783	9,554,900
2023-10-11	85.370	85.720	84.260	84.850	82.267	9,499,200
2023-10-10	84.790	85.290	83.930	84.990	82.403	9,450,600
2023-10-09	84.300	84.880	83.130	84.700	82.122	13,604,400
2023-10-06	81.050	83.530	80.490	82.940	80.416	15,391,100
2023-10-05	79.100	80.940	78.880	80.810	78.350	15,466,600
2023-10-04	79.610	79.790	78.730	79.320	76.906	12,010,500
2023-10-03	81.250	81.890	79.460	79.540	77.119	12,586,200
2023-10-02	80.920	81.770	80.790	81.670	79.184	9,128,100
2023-09-29	80.660	81.330	80.410	81.050	78.583	11,261,400
2023-09-28	80.280	80.920	79.650	80.130	77.691	12,229,800
2023-09-27	80.120	80.560	79.220	79.900	77.468	14,662,500
2023-09-26	80.500	80.740	79.790	80.050	77.614	14,867,900
2023-09-25	81.560	81.770	80.560	81.010	78.544	11,034,400
2023-09-22	82.910	83.350	81.200	81.250	78.777	11,495,300
2023-09-21	82.060	83.670	81.920	82.730	80.212	14,378,000
2023-09-20	82.030	83.200	81.640	82.560	80.047	12,715,200
2023-09-19	83.920	84.790	81.710	81.940	79.446	21,478,900
2023-09-18	85.240	85.920	84.980	85.020	82.432	11,894,200
2023-09-15	85.220	86.190	84.610	85.580	82.975	21,631,200
2023-09-14	84.000	84.740	83.040	84.480	81.909	22,371,900
2023-09-13	83.350	84.050	83.120	83.480	80.939	9,772,700
2023-09-12	83.030	84.670	82.570	83.680	81.133	16,594,600
2023-09-11	81.940	83.850	81.170	82.520	80.008	26,579,100

← NewerPage 13 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.