Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	156.24	157.77	153.68	156.90	152.12	11,095,300
2022-01-05	156.52	159.38	155.10	155.19	150.47	12,272,100
2022-01-04	158.59	160.32	155.55	155.73	150.99	16,582,000
2022-01-03	155.83	157.56	155.36	156.76	151.99	10,222,800
2021-12-31	155.87	156.57	154.74	154.89	150.18	6,410,200
2021-12-30	155.71	157.07	155.51	155.93	151.18	7,228,400
2021-12-29	154.56	155.92	154.18	154.87	150.16	8,737,000
2021-12-28	152.62	156.50	152.41	155.20	150.48	12,198,700
2021-12-27	152.88	154.02	151.40	152.80	148.15	7,762,000
2021-12-23	152.32	154.19	151.93	153.63	148.95	6,572,400
2021-12-22	150.42	152.20	149.87	151.88	147.26	7,820,400
2021-12-21	147.56	151.43	147.39	151.05	146.45	10,781,400
2021-12-20	146.98	147.73	145.08	146.47	142.01	11,201,900
2021-12-17	148.51	149.84	146.57	148.76	144.23	13,785,000
2021-12-16	151.35	152.06	148.58	148.75	144.22	11,145,600
2021-12-15	148.76	150.92	147.35	150.40	145.82	12,231,500
2021-12-14	149.26	151.62	148.52	149.10	144.56	10,872,000
2021-12-13	152.12	152.50	149.29	150.43	145.85	10,195,800
2021-12-10	153.58	154.66	151.45	152.71	148.06	10,247,900
2021-12-09	152.27	154.29	151.70	152.94	148.29	11,862,300
2021-12-08	150.91	153.66	150.56	153.34	148.67	12,886,300
2021-12-07	151.84	152.76	149.72	150.81	146.22	14,661,100
2021-12-06	147.28	150.74	146.67	150.37	145.79	14,333,900
2021-12-03	147.81	148.32	144.32	146.22	141.77	14,975,600
2021-12-02	142.84	147.65	142.77	147.20	142.72	18,177,700
2021-12-01	146.70	148.37	142.04	142.15	137.82	16,469,000
2021-11-30	146.72	147.28	143.11	144.90	140.49	26,011,100
2021-11-29	148.81	149.30	144.25	147.81	143.31	21,231,300
2021-11-26	146.80	148.85	145.85	148.11	143.60	12,027,700
2021-11-24	150.69	151.41	148.80	151.34	146.73	14,123,700
2021-11-23	153.84	154.25	150.19	151.03	146.43	17,382,900
2021-11-22	153.23	155.82	152.57	154.16	149.47	12,790,400
2021-11-19	155.02	155.21	152.77	154.00	149.31	16,776,500
2021-11-18	157.09	157.30	153.71	155.58	150.84	14,487,700
2021-11-17	158.73	158.89	156.75	157.33	152.54	14,695,500
2021-11-16	159.06	160.24	158.55	158.83	154.00	15,516,200
2021-11-15	160.09	160.72	157.66	158.43	153.61	21,285,300
2021-11-12	163.52	163.61	158.93	159.63	154.77	25,638,400
2021-11-11	162.89	163.96	158.33	162.11	157.18	62,366,500
2021-11-10	174.69	176.87	173.87	174.45	169.14	11,045,800
2021-11-09	176.95	177.12	173.21	175.11	169.78	7,293,300
2021-11-08	178.69	179.25	176.10	176.87	171.49	10,584,600
2021-11-05	173.50	176.99	172.33	175.63	170.28	16,859,200
2021-11-04	170.03	170.42	168.67	170.28	165.10	7,505,500
2021-11-03	169.70	170.19	168.37	170.08	164.90	6,829,300
2021-11-02	170.03	170.85	168.98	169.83	164.66	6,777,200
2021-11-01	169.21	171.25	169.09	170.19	165.01	8,182,900
2021-10-29	169.02	170.46	168.15	169.07	163.92	7,598,800
2021-10-28	169.48	170.35	168.60	169.68	164.52	7,884,500
2021-10-27	171.77	172.04	169.43	169.55	164.39	7,054,700
2021-10-26	172.95	173.12	170.71	172.04	166.80	5,850,200
2021-10-25	169.90	172.57	169.03	172.01	166.77	9,798,700
2021-10-22	170.57	170.80	168.60	169.42	164.26	7,854,300
2021-10-21	170.20	172.50	170.10	171.34	166.13	7,509,000
2021-10-20	170.97	171.02	169.88	170.55	165.36	9,737,600

← NewerPage 21 of 21 · 1,255 trading days

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.