Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	173.63	173.70	170.94	172.96	167.70	8,914,700
2021-10-12	173.62	174.49	172.55	173.13	167.86	5,188,400
2021-10-11	176.02	176.52	173.48	173.52	168.24	8,046,300
2021-10-08	177.93	178.60	176.40	176.74	171.36	4,132,200
2021-10-07	177.70	179.63	177.33	177.71	172.30	7,780,000
2021-10-06	173.00	175.71	171.55	175.48	170.14	6,005,200
2021-10-05	173.83	176.24	173.61	174.61	169.30	6,798,200
2021-10-04	175.56	175.96	172.67	173.46	168.18	7,200,600
2021-10-01	172.28	177.32	171.97	176.01	170.65	12,165,000
2021-09-30	173.10	173.68	169.10	169.17	164.02	13,978,000
2021-09-29	174.25	174.96	172.59	172.68	167.42	6,240,800
2021-09-28	177.75	178.00	173.86	174.52	169.21	9,133,100
2021-09-27	176.63	179.45	175.96	178.26	172.83	7,755,000
2021-09-24	175.30	176.70	175.08	176.00	170.64	5,712,800
2021-09-23	174.94	177.19	174.37	176.25	170.89	8,052,900
2021-09-22	172.94	175.34	171.66	173.65	168.36	14,214,500
2021-09-21	180.32	182.23	169.03	171.17	165.96	23,216,000
2021-09-20	179.74	180.88	176.55	178.61	173.17	8,056,600
2021-09-17	182.91	185.90	182.73	183.47	177.89	10,035,100
2021-09-16	183.97	184.64	182.12	183.34	177.76	5,678,200
2021-09-15	182.06	184.66	181.10	184.41	178.80	5,933,400
2021-09-14	184.96	185.13	182.15	182.40	176.85	6,185,900
2021-09-13	185.12	185.80	183.50	184.98	179.35	6,818,200
2021-09-10	186.36	187.10	184.01	184.12	178.52	5,572,200
2021-09-09	185.15	187.58	184.57	185.91	180.25	7,190,700
2021-09-08	184.34	187.46	183.92	185.15	179.51	8,634,000
2021-09-07	181.02	185.55	180.05	184.34	178.73	10,702,900
2021-09-03	181.82	181.82	179.13	181.00	175.49	6,847,400
2021-09-02	184.16	185.30	181.55	181.86	176.32	6,492,600
2021-09-01	181.96	184.21	181.78	183.48	177.90	7,302,800
2021-08-31	179.25	182.98	178.53	181.30	175.78	8,620,000
2021-08-30	180.50	181.39	178.87	179.98	174.50	6,421,300
2021-08-27	176.28	180.54	176.28	180.14	174.66	8,697,000
2021-08-26	178.34	178.94	176.34	176.56	171.19	4,563,000
2021-08-25	178.16	178.59	176.88	178.31	172.88	4,842,100
2021-08-24	177.92	180.08	177.76	178.47	173.04	5,886,900
2021-08-23	177.08	178.31	175.91	177.66	172.25	7,395,900
2021-08-20	173.00	175.21	172.65	175.12	169.79	6,239,600
2021-08-19	174.00	174.68	172.56	173.25	167.98	8,478,600
2021-08-18	175.90	176.79	174.50	174.74	169.42	7,063,500
2021-08-17	177.15	178.45	174.92	175.83	170.48	8,534,500
2021-08-16	180.51	180.59	176.51	179.09	173.64	8,746,700
2021-08-13	186.29	187.58	180.88	181.08	175.57	32,504,600
2021-08-12	178.09	179.72	176.45	179.29	173.83	11,081,300
2021-08-11	177.36	178.49	176.51	178.09	172.67	5,359,900
2021-08-10	176.25	177.40	175.58	177.07	171.68	5,185,000
2021-08-09	177.00	177.31	175.06	176.72	171.34	5,339,000
2021-08-06	177.43	178.81	176.63	177.13	171.74	5,505,200
2021-08-05	172.49	177.12	172.49	176.71	171.33	8,864,200
2021-08-04	172.50	173.25	171.34	172.58	167.33	5,665,800
2021-08-03	176.02	176.13	170.92	172.99	167.72	9,931,300
2021-08-02	177.22	178.82	175.31	175.55	170.21	5,847,200
2021-07-30	177.53	179.20	175.14	176.02	170.66	6,813,400
2021-07-29	179.81	181.42	178.27	178.35	172.92	6,209,100
2021-07-28	179.69	180.35	177.55	179.10	173.65	5,926,900
2021-07-27	178.25	179.56	176.57	179.50	174.04	6,684,100
2021-07-26	175.62	178.78	175.34	178.74	173.30	5,641,000
2021-07-23	175.66	176.50	174.03	176.14	170.78	5,126,300
2021-07-22	176.70	176.72	173.90	175.13	169.80	5,713,700
2021-07-21	176.50	177.90	175.32	176.89	171.51	6,302,200

← NewerPage 22 of 79 · 4,731 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.