Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	98.950	100.66	98.060	98.120	95.134	9,760,500
2022-09-23	100.62	101.18	98.020	99.500	96.472	11,976,900
2022-09-22	104.21	104.66	102.02	102.16	99.051	10,953,400
2022-09-21	107.39	108.04	104.49	104.49	101.31	9,776,400
2022-09-20	108.28	108.41	106.86	107.57	104.30	6,957,400
2022-09-19	107.53	109.22	107.04	109.17	105.85	7,979,500
2022-09-16	109.21	109.58	106.96	108.25	104.96	15,978,800
2022-09-15	112.39	114.41	110.71	110.77	107.40	9,739,800
2022-09-14	111.85	112.74	109.88	112.50	109.08	8,610,400
2022-09-13	113.05	113.82	111.17	111.76	108.36	10,504,600
2022-09-12	116.14	117.49	115.27	116.39	112.85	7,923,400
2022-09-09	113.27	115.53	113.19	115.18	111.67	9,563,100
2022-09-08	111.07	112.99	110.36	112.33	108.91	8,443,300
2022-09-07	109.87	112.96	109.87	112.69	109.26	8,193,900
2022-09-06	111.77	111.78	108.52	110.09	106.74	9,537,300
2022-09-02	113.05	113.89	110.84	111.20	107.82	8,465,100
2022-09-01	111.79	112.59	110.03	112.53	109.10	7,718,700
2022-08-31	112.87	113.75	111.85	112.08	108.67	7,353,000
2022-08-30	114.28	114.75	111.45	112.43	109.01	8,060,000
2022-08-29	112.54	114.47	112.41	113.53	110.07	6,882,700
2022-08-26	117.47	118.37	113.89	114.07	110.60	7,807,400
2022-08-25	117.02	117.77	116.11	117.46	113.88	6,920,900
2022-08-24	114.67	117.16	114.10	116.41	112.87	7,840,500
2022-08-23	115.98	116.37	114.62	114.86	111.36	7,180,700
2022-08-22	117.70	118.21	115.69	115.94	112.41	11,575,800
2022-08-19	121.25	121.39	119.48	120.14	116.48	8,702,500
2022-08-18	123.01	123.13	121.71	122.67	118.94	7,343,900
2022-08-17	123.45	124.48	122.57	122.81	119.07	9,140,900
2022-08-16	124.73	126.48	123.45	124.96	121.16	14,607,300
2022-08-15	121.00	125.96	120.99	124.26	120.48	24,628,300
2022-08-12	119.00	121.61	118.92	121.57	117.87	21,964,800
2022-08-11	122.21	123.27	117.33	117.69	114.11	50,375,000
2022-08-10	112.48	112.67	109.91	112.43	109.01	26,398,700
2022-08-09	109.22	109.22	107.03	108.13	104.84	8,776,500
2022-08-08	108.21	111.23	107.90	109.11	105.79	13,025,900
2022-08-05	106.81	107.70	105.37	106.63	103.38	10,100,000
2022-08-04	108.92	109.45	107.66	108.12	104.83	7,322,400
2022-08-03	105.73	109.70	105.73	109.02	105.70	11,243,000
2022-08-02	105.74	106.36	104.62	104.71	101.52	9,093,000
2022-08-01	104.87	106.65	103.86	106.22	102.99	7,769,700
2022-07-29	105.14	106.34	103.37	106.10	102.87	10,320,000
2022-07-28	103.25	104.97	102.71	104.90	101.71	7,970,300
2022-07-27	100.97	103.65	100.81	103.50	100.35	9,684,800
2022-07-26	102.14	102.36	99.560	99.780	96.743	6,346,600
2022-07-25	102.78	103.39	101.81	102.69	99.564	6,726,700
2022-07-22	103.28	104.57	102.11	102.72	99.594	7,803,500
2022-07-21	102.71	104.25	101.61	104.18	101.01	8,611,300
2022-07-20	100.25	104.26	99.950	103.35	100.20	15,112,700
2022-07-19	96.680	99.850	96.680	99.610	96.578	13,683,400
2022-07-18	96.360	97.270	95.310	95.700	92.787	10,430,400
2022-07-15	92.910	95.320	92.700	95.200	92.302	14,946,700
2022-07-14	91.480	92.040	90.230	91.840	89.045	11,146,400
2022-07-13	92.120	93.250	91.010	92.940	90.111	12,006,400
2022-07-12	93.580	95.250	93.310	93.600	90.751	8,665,300
2022-07-11	95.000	95.340	93.430	93.640	90.790	7,643,700
2022-07-08	96.570	97.120	95.350	95.860	92.942	7,717,300
2022-07-07	96.900	97.530	95.930	97.430	94.465	7,813,100
2022-07-06	97.530	98.190	95.400	96.080	93.156	8,640,200
2022-07-05	94.260	97.230	92.310	97.180	94.222	10,660,600
2022-07-01	94.240	96.310	93.980	96.140	93.214	10,543,400

← NewerPage 18 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.