Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	94.420	95.440	92.540	94.400	91.527	10,983,500
2022-06-29	95.950	96.200	94.530	95.650	92.739	8,653,200
2022-06-28	99.740	100.40	95.780	95.920	93.001	16,812,400
2022-06-27	98.220	98.230	95.800	96.610	93.670	10,793,700
2022-06-24	95.450	98.570	95.400	97.780	94.804	11,681,200
2022-06-23	93.960	94.650	92.070	94.300	91.430	11,348,800
2022-06-22	92.170	94.610	92.010	93.500	90.654	11,403,500
2022-06-21	94.900	95.450	93.270	93.290	90.451	16,649,800
2022-06-17	94.010	95.970	93.470	94.340	91.469	15,403,800
2022-06-16	94.010	95.380	93.410	94.280	91.410	15,298,500
2022-06-15	94.610	97.300	94.090	95.880	92.962	11,751,600
2022-06-14	96.270	96.270	93.100	94.220	91.352	12,443,700
2022-06-13	97.610	97.610	94.830	95.710	92.797	15,239,700
2022-06-10	101.43	102.12	99.380	99.400	96.375	15,369,700
2022-06-09	106.53	107.06	103.25	103.30	100.16	8,261,200
2022-06-08	107.43	109.36	106.96	107.34	104.07	7,019,500
2022-06-07	106.79	107.92	106.00	107.79	104.51	7,279,100
2022-06-06	109.75	110.19	107.65	107.83	104.55	7,575,900
2022-06-03	109.17	109.85	107.92	108.67	105.36	6,767,600
2022-06-02	109.43	110.95	107.91	110.87	107.50	8,829,900
2022-06-01	112.01	112.85	108.27	109.19	105.87	11,829,700
2022-05-31	110.00	111.24	107.91	110.44	107.08	20,274,600
2022-05-27	106.89	109.37	106.53	109.32	105.99	13,671,300
2022-05-26	104.22	106.13	103.96	105.61	102.40	11,297,800
2022-05-25	101.43	103.81	101.16	103.26	100.12	11,026,600
2022-05-24	103.71	103.84	100.13	101.59	98.498	13,970,200
2022-05-23	103.76	106.03	101.56	105.83	102.61	14,402,400
2022-05-20	104.49	104.80	100.05	102.42	99.303	15,650,400
2022-05-19	103.43	105.30	102.96	103.14	100.00	11,285,000
2022-05-18	107.38	107.66	103.88	104.30	101.13	11,794,000
2022-05-17	107.73	108.79	106.30	108.64	105.33	11,847,600
2022-05-16	107.46	107.62	104.85	105.18	101.98	11,993,600
2022-05-13	105.36	107.69	105.31	107.33	104.06	16,782,600
2022-05-12	102.90	105.00	99.470	104.31	101.14	36,298,800
2022-05-11	107.90	110.07	104.79	105.21	102.01	26,933,300
2022-05-10	109.84	110.70	106.14	107.68	104.40	15,657,700
2022-05-09	108.11	110.74	106.48	106.98	103.72	17,941,600
2022-05-06	111.77	112.09	108.30	110.29	106.93	12,525,200
2022-05-05	114.74	115.27	111.48	112.61	109.18	12,720,200
2022-05-04	113.37	116.44	111.83	116.19	112.65	11,488,300
2022-05-03	114.05	114.83	112.69	113.55	110.09	11,149,500
2022-05-02	111.71	113.66	111.01	113.50	110.05	14,300,700
2022-04-29	115.20	115.99	111.36	111.63	108.23	16,907,000
2022-04-28	115.22	116.00	112.69	115.29	111.78	23,192,100
2022-04-27	115.43	116.90	113.39	115.21	111.70	15,553,000
2022-04-26	119.15	119.15	115.64	115.77	112.25	16,116,000
2022-04-25	117.66	120.33	116.75	119.95	116.30	16,491,000
2022-04-22	120.01	121.89	118.15	118.27	114.67	19,472,800
2022-04-21	125.54	126.45	121.28	121.66	117.96	18,688,600
2022-04-20	126.05	127.35	124.11	124.57	120.78	36,465,700
2022-04-19	128.09	133.19	127.79	131.90	127.89	12,767,200
2022-04-18	130.07	130.22	126.82	127.77	123.88	10,571,000
2022-04-14	132.81	133.59	130.35	130.47	126.50	7,283,500
2022-04-13	131.05	132.89	130.75	132.35	128.32	7,694,500
2022-04-12	131.81	133.21	130.15	130.84	126.86	7,885,600
2022-04-11	130.04	132.43	130.04	130.65	126.67	9,915,300
2022-04-08	132.00	133.12	130.63	131.87	127.86	6,702,000
2022-04-07	133.01	133.21	130.02	131.87	127.86	9,858,700
2022-04-06	133.75	133.93	130.81	132.57	128.54	11,679,700
2022-04-05	137.74	139.20	135.13	135.62	131.49	8,694,100

← NewerPage 19 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.