Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	136.97	139.26	136.89	138.58	134.36	8,174,600
2022-04-01	137.34	138.10	135.53	137.00	132.83	10,341,000
2022-03-31	140.14	140.88	137.11	137.16	132.99	12,306,500
2022-03-30	141.31	143.27	140.08	140.96	136.67	7,922,400
2022-03-29	140.96	144.46	140.96	142.38	138.05	11,280,700
2022-03-28	138.88	139.63	136.28	138.72	134.50	8,456,100
2022-03-25	139.28	140.38	138.12	139.14	134.91	5,949,400
2022-03-24	138.58	139.27	137.41	138.96	134.73	5,858,800
2022-03-23	139.07	139.76	137.54	137.64	133.45	8,761,300
2022-03-22	139.06	142.19	138.90	140.11	135.85	8,511,600
2022-03-21	138.90	139.30	136.88	138.62	134.40	9,090,300
2022-03-18	139.55	140.73	138.30	140.30	136.03	11,308,800
2022-03-17	137.44	139.47	136.56	139.47	135.23	6,816,000
2022-03-16	135.65	138.98	134.94	138.14	133.94	10,638,700
2022-03-15	129.74	134.56	129.51	134.20	130.12	9,834,800
2022-03-14	130.98	133.07	128.38	129.03	125.10	9,971,500
2022-03-11	135.08	136.16	131.57	131.75	127.74	7,058,400
2022-03-10	132.36	134.20	131.62	133.64	129.57	8,447,200
2022-03-09	135.49	135.50	133.36	133.65	129.58	14,673,100
2022-03-08	133.02	135.49	129.29	131.75	127.74	16,552,000
2022-03-07	140.28	140.89	133.44	133.50	129.44	14,549,700
2022-03-04	144.01	144.26	139.55	140.72	136.44	12,913,000
2022-03-03	147.31	148.65	144.45	145.57	141.14	8,048,400
2022-03-02	146.31	148.47	145.92	147.34	142.86	7,851,000
2022-03-01	147.86	148.15	143.78	145.70	141.27	8,944,000
2022-02-28	147.83	149.48	146.46	148.46	143.94	10,834,700
2022-02-25	149.56	150.28	147.22	149.53	144.98	10,149,500
2022-02-24	140.00	149.57	140.00	149.40	144.85	12,475,500
2022-02-23	149.50	149.74	145.50	145.87	141.43	9,300,700
2022-02-22	150.19	150.79	147.61	148.09	143.58	12,227,200
2022-02-18	152.91	153.68	150.05	151.36	146.75	10,785,500
2022-02-17	154.69	155.36	152.61	152.95	148.29	8,110,300
2022-02-16	154.98	156.73	153.75	156.35	151.59	10,656,400
2022-02-15	153.54	154.85	152.51	154.72	150.01	12,726,000
2022-02-14	149.37	153.73	149.21	150.85	146.26	14,694,700
2022-02-11	153.54	154.69	148.56	149.47	144.92	17,975,200
2022-02-10	156.02	157.50	151.11	152.16	147.53	42,500,300
2022-02-09	144.37	147.35	143.25	147.23	142.75	22,877,400
2022-02-08	141.79	142.89	140.74	142.48	138.14	9,231,700
2022-02-07	143.39	144.09	141.61	142.51	138.17	10,937,500
2022-02-04	140.04	143.19	139.53	142.02	137.70	8,061,100
2022-02-03	140.00	142.04	139.25	140.03	135.77	9,820,600
2022-02-02	144.19	144.59	141.38	142.62	138.28	9,529,900
2022-02-01	143.02	144.69	142.25	144.49	140.09	8,573,300
2022-01-31	138.86	143.15	138.47	142.97	138.62	10,185,500
2022-01-28	135.21	138.69	133.56	138.63	134.41	10,011,700
2022-01-27	135.07	137.91	134.02	135.42	131.30	11,913,900
2022-01-26	137.71	138.20	132.26	133.60	129.53	14,569,900
2022-01-25	135.29	137.75	132.38	136.51	132.36	14,694,400
2022-01-24	134.82	137.68	129.26	137.46	133.28	31,419,500
2022-01-21	141.23	141.87	136.63	137.38	133.20	34,491,800
2022-01-20	150.91	152.66	147.15	147.62	143.13	11,760,400
2022-01-19	150.84	152.86	149.96	150.11	145.54	10,413,200
2022-01-18	151.11	153.13	149.83	152.27	147.64	10,419,500
2022-01-14	152.35	152.62	148.42	151.94	147.32	16,832,000
2022-01-13	157.70	158.53	155.17	155.44	150.71	9,680,600
2022-01-12	158.50	158.99	156.33	157.80	153.00	6,995,600
2022-01-11	156.62	158.22	155.95	157.89	153.08	8,042,600
2022-01-10	157.98	158.27	154.65	156.60	151.83	8,672,900
2022-01-07	156.90	159.30	156.29	157.83	153.03	9,554,600

← NewerPage 20 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.