Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	94.260	94.520	91.920	92.450	89.636	15,877,400
2023-06-13	94.120	94.440	93.440	93.850	90.994	12,964,400
2023-06-12	92.250	93.230	91.770	93.140	90.305	12,341,600
2023-06-09	92.780	92.920	91.550	91.930	89.132	9,625,400
2023-06-08	92.520	92.680	91.300	92.530	89.714	9,030,200
2023-06-07	92.780	93.080	91.860	92.520	89.704	11,082,400
2023-06-06	91.100	92.510	91.020	92.160	89.355	12,109,100
2023-06-05	91.200	91.760	89.440	91.000	88.230	18,506,700
2023-06-02	89.630	91.340	89.600	90.770	88.007	14,350,200
2023-06-01	88.400	89.060	87.110	88.590	85.894	11,993,200
2023-05-31	87.580	88.170	87.150	87.960	85.283	11,440,600
2023-05-30	88.970	88.970	87.010	87.820	85.147	14,800,700
2023-05-26	88.490	89.240	88.100	88.290	85.603	12,892,700
2023-05-25	89.560	89.560	87.790	88.140	85.457	13,605,800
2023-05-24	89.440	89.490	88.410	89.070	86.359	15,350,800
2023-05-23	91.100	92.030	89.810	89.820	87.086	14,778,700
2023-05-22	91.330	91.940	89.890	91.820	89.025	14,150,600
2023-05-19	93.000	93.000	91.320	91.350	88.570	16,429,000
2023-05-18	92.850	94.240	92.460	93.760	90.906	15,014,800
2023-05-17	91.020	93.050	90.850	92.770	89.946	12,461,600
2023-05-16	92.040	92.420	90.780	90.980	88.211	17,013,300
2023-05-15	91.540	92.870	90.700	92.860	90.034	16,792,000
2023-05-12	92.340	92.880	91.240	91.990	89.190	21,837,500
2023-05-11	94.800	95.110	91.880	92.310	89.500	57,127,200
2023-05-10	103.00	103.25	100.04	101.14	98.062	19,525,200
2023-05-09	102.91	102.98	102.09	102.18	99.070	6,829,900
2023-05-08	101.70	103.91	101.69	102.97	99.836	10,810,100
2023-05-05	98.590	100.85	98.110	100.52	97.461	9,300,100
2023-05-04	99.540	99.540	96.610	97.450	94.484	13,260,700
2023-05-03	101.06	102.58	100.64	100.86	97.790	7,772,100
2023-05-02	101.33	101.70	99.620	100.60	97.538	6,955,900
2023-05-01	102.41	102.61	101.61	102.21	99.099	6,909,500
2023-04-28	99.370	102.56	99.080	102.50	99.380	11,329,700
2023-04-27	97.130	100.07	96.710	99.930	96.889	8,166,500
2023-04-26	97.840	98.480	96.460	96.610	93.670	8,634,500
2023-04-25	99.380	99.710	98.010	98.010	95.027	6,511,400
2023-04-24	100.15	100.74	98.670	99.680	96.646	8,540,600
2023-04-21	98.160	99.720	97.720	99.570	96.539	9,468,000
2023-04-20	97.750	98.580	97.390	98.070	95.085	7,762,700
2023-04-19	99.780	99.830	98.360	98.750	95.744	11,523,300
2023-04-18	100.61	101.15	99.600	100.93	97.858	8,180,100
2023-04-17	99.570	100.57	99.150	100.30	97.247	6,705,300
2023-04-14	100.50	100.86	98.930	99.900	96.859	7,337,300
2023-04-13	98.510	101.07	98.510	100.84	97.771	8,745,000
2023-04-12	101.25	102.22	97.700	97.940	94.959	9,289,200
2023-04-11	101.16	101.91	100.29	100.42	97.364	7,504,600
2023-04-10	99.300	100.81	98.900	100.81	97.742	8,016,600
2023-04-06	99.440	100.32	98.550	99.970	96.927	7,042,500
2023-04-05	99.700	100.18	98.630	99.910	96.869	7,747,200
2023-04-04	100.30	100.42	98.760	99.570	96.539	6,794,200
2023-04-03	100.21	100.43	99.270	99.760	96.724	7,313,200
2023-03-31	98.890	100.20	98.500	100.13	97.082	8,920,000
2023-03-30	98.730	98.920	97.670	98.100	95.114	7,669,500
2023-03-29	96.080	96.910	95.350	96.870	93.922	5,889,100
2023-03-28	95.510	96.000	94.590	94.820	91.934	5,426,100
2023-03-27	94.780	96.020	94.380	95.620	92.710	7,487,900
2023-03-24	94.810	95.000	93.020	94.080	91.217	9,534,600
2023-03-23	95.280	97.020	94.760	95.830	92.913	9,527,000
2023-03-22	97.450	97.930	94.820	94.900	92.012	8,811,100
2023-03-21	95.170	96.850	95.170	96.540	93.602	7,285,800

← NewerPage 15 of 79 · 4,730 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.