Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	80.540	81.670	80.170	81.580	79.097	16,220,900
2023-09-07	80.820	80.850	79.750	80.570	78.118	14,768,000
2023-09-06	80.790	82.090	80.530	80.980	78.515	15,518,500
2023-09-05	81.420	82.390	81.180	81.190	78.719	12,741,700
2023-09-01	82.110	82.230	80.530	81.640	79.155	27,701,900
2023-08-31	84.460	84.610	83.640	83.680	81.133	10,448,000
2023-08-30	84.400	84.680	83.830	84.280	81.715	11,816,600
2023-08-29	83.790	84.550	83.730	84.400	81.831	11,210,700
2023-08-28	83.830	84.690	83.530	84.160	81.598	12,166,400
2023-08-25	83.070	83.650	82.460	83.360	80.823	16,050,900
2023-08-24	85.510	85.950	82.460	82.470	79.960	27,531,000
2023-08-23	85.810	86.330	85.640	85.830	83.218	7,576,000
2023-08-22	85.710	86.090	85.370	85.790	83.179	9,835,300
2023-08-21	85.810	86.250	85.410	85.880	83.266	11,215,000
2023-08-18	85.370	86.720	85.370	85.960	83.344	12,364,400
2023-08-17	86.920	86.960	85.800	85.920	83.305	14,206,000
2023-08-16	86.540	87.060	86.080	86.350	83.722	12,182,700
2023-08-15	87.990	88.230	86.890	87.060	84.410	13,677,900
2023-08-14	88.990	89.300	87.990	88.810	86.107	13,676,400
2023-08-11	91.320	91.350	88.860	89.020	86.311	21,998,900
2023-08-10	89.970	92.530	87.750	91.760	88.967	56,716,800
2023-08-09	89.200	89.560	87.040	87.490	84.827	32,517,900
2023-08-08	86.500	88.330	86.100	88.130	85.448	16,767,900
2023-08-07	86.660	87.230	85.990	86.830	84.187	10,818,400
2023-08-04	85.940	87.110	85.450	86.300	83.673	11,533,900
2023-08-03	85.820	86.460	85.450	85.490	82.888	14,145,400
2023-08-02	88.260	88.330	86.260	86.300	83.673	15,162,700
2023-08-01	89.120	89.730	88.460	89.030	86.320	13,717,500
2023-07-31	87.000	89.360	86.880	88.890	86.185	20,837,800
2023-07-28	85.860	86.580	85.450	86.130	83.509	13,638,300
2023-07-27	86.600	86.880	85.190	85.360	82.762	16,691,400
2023-07-26	85.670	86.270	85.450	85.860	83.247	14,983,700
2023-07-25	85.730	86.310	85.160	85.630	83.024	15,335,400
2023-07-24	87.490	87.960	86.550	86.600	83.964	13,911,900
2023-07-21	86.300	87.900	85.880	87.180	84.527	19,901,000
2023-07-20	86.840	87.180	86.030	86.210	83.586	15,277,500
2023-07-19	86.200	87.890	86.190	87.040	84.391	17,177,000
2023-07-18	85.510	87.300	85.310	85.950	83.334	21,885,100
2023-07-17	88.420	88.490	85.300	85.560	82.956	34,503,400
2023-07-14	90.410	90.490	88.420	88.620	85.923	17,770,000
2023-07-13	90.550	90.810	89.080	90.470	87.716	15,325,500
2023-07-12	90.110	90.710	89.570	90.150	87.406	14,912,100
2023-07-11	88.200	89.590	88.150	89.490	86.766	13,735,500
2023-07-10	88.250	88.680	87.860	88.100	85.419	13,642,600
2023-07-07	88.310	89.730	88.080	88.640	85.942	9,705,100
2023-07-06	88.670	88.830	87.780	88.740	86.039	12,084,600
2023-07-05	90.110	90.390	89.250	89.790	87.057	11,028,800
2023-07-03	89.120	90.950	88.910	90.500	87.746	7,979,500
2023-06-30	89.180	89.600	88.610	89.280	86.563	12,837,500
2023-06-29	87.800	89.120	87.340	88.950	86.243	13,402,600
2023-06-28	89.390	89.400	88.530	88.830	86.126	12,118,300
2023-06-27	88.900	89.660	88.490	89.060	86.349	10,032,700
2023-06-26	88.040	89.490	87.770	88.700	86.000	13,132,700
2023-06-23	88.020	88.400	87.610	88.100	85.419	13,538,000
2023-06-22	88.440	89.190	88.120	88.490	85.797	10,915,300
2023-06-21	89.550	89.670	88.110	88.640	85.942	17,873,000
2023-06-20	90.290	90.780	89.740	89.750	87.018	14,939,200
2023-06-16	92.880	92.970	90.860	91.320	88.541	22,683,400
2023-06-15	92.060	93.520	91.610	92.940	90.111	13,354,600
2023-06-14	94.260	94.520	91.920	92.450	89.636	15,877,400

← NewerPage 14 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.