Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	86.080	87.840	85.760	87.020	84.371	14,918,400
2022-12-19	89.440	89.460	85.410	85.780	83.169	19,225,300
2022-12-16	90.190	91.080	88.810	90.080	87.338	26,383,900
2022-12-15	92.470	93.120	90.120	90.490	87.736	15,957,700
2022-12-14	94.540	95.470	92.620	94.150	91.284	11,505,400
2022-12-13	96.490	97.390	93.570	94.700	91.818	22,882,100
2022-12-12	93.730	94.660	92.610	94.660	91.779	14,140,700
2022-12-09	92.370	94.910	91.900	93.380	90.538	10,111,900
2022-12-08	92.500	93.430	91.670	92.550	89.733	9,351,200
2022-12-07	92.660	92.790	91.260	92.150	89.345	10,353,400
2022-12-06	95.730	96.000	91.980	92.290	89.481	11,492,400
2022-12-05	98.240	99.160	95.670	95.930	93.010	10,764,500
2022-12-02	97.460	99.690	97.010	99.430	96.404	12,608,100
2022-12-01	97.870	98.840	96.580	98.590	95.589	13,855,700
2022-11-30	94.950	97.940	93.870	97.870	94.891	15,368,100
2022-11-29	96.000	96.430	93.920	94.690	91.808	13,205,300
2022-11-28	98.210	99.130	95.430	95.690	92.778	13,660,000
2022-11-25	98.810	99.810	98.080	98.870	95.861	6,664,300
2022-11-23	96.000	99.340	95.780	98.880	95.870	15,503,200
2022-11-22	97.000	97.670	94.680	96.210	93.282	25,753,700
2022-11-21	100.12	100.89	96.320	97.580	94.610	70,273,500
2022-11-18	92.860	93.160	90.910	91.800	89.006	10,011,700
2022-11-17	92.120	92.270	90.850	91.450	88.667	12,306,400
2022-11-16	95.220	95.220	93.720	93.950	91.091	11,137,700
2022-11-15	96.000	97.180	93.700	95.510	92.603	15,801,900
2022-11-14	95.850	96.620	94.210	94.280	91.410	20,598,000
2022-11-11	91.580	95.580	91.100	95.010	92.118	22,373,300
2022-11-10	89.750	90.500	87.610	90.460	87.707	36,968,100
2022-11-09	90.550	91.100	86.280	86.750	84.110	62,029,800
2022-11-08	100.74	101.97	98.050	99.900	96.859	27,130,300
2022-11-07	100.88	101.56	98.990	100.43	97.373	11,355,200
2022-11-04	101.15	101.16	98.110	99.580	96.549	11,035,800
2022-11-03	100.20	100.70	98.560	99.250	96.229	8,978,400
2022-11-02	105.45	106.08	101.79	101.82	98.721	9,583,200
2022-11-01	107.70	108.84	105.64	106.00	102.77	7,955,800
2022-10-31	105.66	106.90	104.82	106.54	103.30	8,814,800
2022-10-28	104.08	106.09	103.53	105.95	102.73	7,250,900
2022-10-27	105.81	106.87	104.31	104.44	101.26	8,673,500
2022-10-26	103.53	107.43	103.53	104.63	101.45	9,203,700
2022-10-25	102.16	104.73	102.03	104.36	101.18	7,687,500
2022-10-24	102.12	103.19	100.12	101.72	98.624	8,221,500
2022-10-21	98.350	102.30	97.890	102.04	98.934	10,193,400
2022-10-20	98.230	100.75	98.110	98.590	95.589	8,212,400
2022-10-19	100.44	101.87	98.500	98.990	95.977	11,731,000
2022-10-18	99.870	100.37	97.640	98.480	95.483	8,533,500
2022-10-17	96.380	97.970	96.260	97.330	94.368	7,083,800
2022-10-14	97.470	98.090	94.330	94.450	91.575	8,202,100
2022-10-13	91.570	96.970	90.710	96.640	93.699	11,025,400
2022-10-12	93.160	94.070	92.200	93.410	90.567	6,156,200
2022-10-11	94.810	95.060	92.650	93.100	90.266	8,900,900
2022-10-10	97.590	97.740	94.420	95.160	92.264	9,532,300
2022-10-07	98.510	98.800	96.450	97.160	94.203	7,051,000
2022-10-06	100.43	101.46	99.870	100.04	96.995	6,728,200
2022-10-05	100.04	101.22	98.700	100.80	97.732	7,562,800
2022-10-04	98.680	101.52	98.230	101.44	98.353	10,229,000
2022-10-03	95.730	97.780	94.500	97.130	94.174	9,468,400
2022-09-30	96.500	97.480	94.280	94.330	91.459	12,094,900
2022-09-29	98.530	98.600	96.230	97.450	94.484	9,435,100
2022-09-28	95.790	99.870	95.450	99.400	96.375	12,895,500
2022-09-27	99.530	99.640	95.430	95.850	92.933	13,360,200

← NewerPage 17 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.