Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	93.430	94.920	93.000	94.220	91.352	6,657,200
2023-03-17	94.050	94.270	92.910	93.200	90.363	12,943,200
2023-03-16	92.670	94.560	91.890	94.290	91.420	9,931,700
2023-03-15	91.630	93.360	91.410	93.100	90.266	9,543,800
2023-03-14	94.000	94.300	92.340	93.360	90.518	10,323,600
2023-03-13	91.890	94.020	90.460	92.600	89.782	11,915,300
2023-03-10	95.600	95.900	92.830	93.570	90.722	13,978,800
2023-03-09	99.450	100.05	95.920	96.140	93.214	8,275,600
2023-03-08	99.000	99.620	98.300	99.300	96.278	5,668,700
2023-03-07	100.40	100.94	98.890	99.060	96.045	6,951,300
2023-03-06	101.61	102.70	100.49	100.66	97.596	6,773,300
2023-03-03	99.670	101.18	98.880	101.14	98.062	7,434,300
2023-03-02	97.740	99.290	97.420	98.920	95.909	7,776,600
2023-03-01	99.190	99.630	98.100	98.540	95.541	7,898,300
2023-02-28	100.45	100.75	99.570	99.610	96.578	8,233,700
2023-02-27	100.73	101.47	100.06	100.45	97.393	6,641,200
2023-02-24	99.530	100.43	98.960	100.30	97.247	8,523,000
2023-02-23	101.45	102.05	99.610	101.73	98.634	10,974,800
2023-02-22	101.33	102.56	101.09	101.68	98.585	9,885,100
2023-02-21	103.55	103.73	101.83	102.09	98.983	10,648,200
2023-02-17	105.03	105.80	103.88	105.22	102.02	9,492,200
2023-02-16	107.55	108.02	105.70	105.83	102.61	9,479,900
2023-02-15	107.09	109.27	106.70	109.24	105.92	8,156,000
2023-02-14	106.82	108.44	105.82	107.66	104.38	10,768,100
2023-02-13	108.10	108.29	106.55	107.66	104.38	12,341,500
2023-02-10	108.96	109.74	107.21	108.06	104.77	15,566,000
2023-02-09	118.04	118.18	109.81	110.36	107.00	46,137,200
2023-02-08	112.20	113.33	110.29	111.78	108.38	27,719,900
2023-02-07	109.30	112.12	108.86	111.63	108.23	10,844,000
2023-02-06	110.17	110.43	108.53	109.87	106.53	11,956,500
2023-02-03	111.47	113.14	110.37	110.71	107.34	12,472,500
2023-02-02	110.67	113.53	109.69	113.21	109.76	13,093,200
2023-02-01	108.50	109.94	106.90	109.39	106.06	9,975,500
2023-01-31	107.58	108.72	107.45	108.49	105.19	8,251,700
2023-01-30	108.26	108.97	107.48	107.59	104.32	8,548,500
2023-01-27	109.26	110.58	109.16	109.54	106.21	10,249,700
2023-01-26	108.17	109.76	107.57	109.70	106.36	9,204,400
2023-01-25	104.96	108.16	104.18	108.12	104.83	10,008,000
2023-01-24	104.70	108.44	102.00	106.00	102.77	8,606,700
2023-01-23	103.29	105.95	102.92	105.69	102.47	11,479,100
2023-01-20	100.34	103.59	99.300	103.48	100.33	14,549,900
2023-01-19	98.120	99.450	97.120	99.080	96.064	10,973,600
2023-01-18	100.28	101.13	98.720	99.040	96.026	11,384,500
2023-01-17	100.32	100.99	99.000	99.910	96.869	14,914,200
2023-01-13	99.380	99.600	98.010	99.400	96.375	12,230,200
2023-01-12	98.500	100.63	97.570	99.810	96.772	19,764,300
2023-01-11	95.920	96.550	95.050	96.330	93.398	8,757,300
2023-01-10	94.280	95.640	93.820	95.560	92.652	6,914,600
2023-01-09	94.430	95.700	93.450	94.770	91.886	11,675,800
2023-01-06	92.660	94.690	91.320	93.920	91.061	9,828,100
2023-01-05	91.660	92.480	90.510	91.920	89.122	11,622,600
2023-01-04	90.000	92.750	89.360	91.980	89.180	14,957,200
2023-01-03	88.980	89.970	87.830	88.970	86.262	14,997,100
2022-12-30	85.730	87.120	85.230	86.880	84.236	23,231,000
2022-12-29	85.250	88.240	84.970	87.180	84.527	13,045,100
2022-12-28	86.080	86.690	84.070	84.170	81.608	12,399,500
2022-12-27	87.420	87.940	85.960	86.370	83.741	11,561,400
2022-12-23	86.060	88.070	85.770	88.010	85.331	11,171,600
2022-12-22	86.030	86.730	84.690	86.670	84.032	15,487,400
2022-12-21	87.190	88.100	86.480	86.920	84.274	11,004,800

← NewerPage 16 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.