Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	173.70	177.51	172.87	176.75	171.37	8,372,400
2021-07-19	175.71	176.48	172.16	172.95	167.69	14,651,800
2021-07-16	184.94	185.29	178.92	179.31	173.85	8,348,800
2021-07-15	183.45	185.42	183.05	184.15	178.55	7,867,000
2021-07-14	185.20	186.29	182.08	183.42	177.84	8,787,300
2021-07-13	184.09	185.67	181.84	183.65	178.06	12,534,600
2021-07-12	177.71	184.99	177.37	184.38	178.77	21,835,500
2021-07-09	174.70	177.52	173.93	177.04	171.65	7,873,300
2021-07-08	170.18	173.75	169.81	172.80	167.54	6,960,100
2021-07-07	172.86	174.32	171.99	172.82	167.56	6,757,300
2021-07-06	176.76	177.00	172.22	173.69	168.40	11,557,900
2021-07-02	177.86	178.36	174.62	177.11	171.72	11,099,300
2021-07-01	175.35	177.60	174.60	177.26	171.86	5,887,100
2021-06-30	173.89	175.98	173.34	175.77	170.42	7,481,900
2021-06-29	176.64	177.02	173.80	173.93	168.64	13,498,300
2021-06-28	178.50	178.66	174.99	176.57	171.20	9,881,400
2021-06-25	178.83	179.09	177.49	178.35	172.92	7,431,800
2021-06-24	176.13	178.24	175.78	177.93	172.51	7,549,400
2021-06-23	173.62	175.45	172.94	175.33	169.99	9,174,200
2021-06-22	174.37	174.70	172.35	173.50	168.22	8,097,100
2021-06-21	172.13	174.26	171.31	173.97	168.67	9,196,900
2021-06-18	173.14	173.86	172.12	172.42	167.17	12,357,500
2021-06-17	174.59	176.26	173.84	174.65	169.33	8,906,000
2021-06-16	176.01	176.26	173.55	174.66	169.34	8,336,000
2021-06-15	178.18	178.70	175.62	175.86	170.51	7,895,000
2021-06-14	177.65	178.87	176.90	178.18	172.76	10,170,000
2021-06-11	177.45	178.49	176.81	177.38	171.98	5,476,300
2021-06-10	176.44	177.61	175.55	176.57	171.20	5,253,000
2021-06-09	176.31	177.33	175.88	176.04	170.68	5,082,400
2021-06-08	175.97	177.12	175.19	176.33	170.96	5,356,200
2021-06-07	177.97	178.07	176.40	176.99	171.60	5,178,100
2021-06-04	175.93	177.52	175.61	177.18	171.79	6,343,400
2021-06-03	176.27	176.97	175.42	176.24	170.88	5,583,900
2021-06-02	179.04	179.10	176.93	177.00	171.61	7,851,700
2021-06-01	180.18	181.01	178.74	178.84	173.40	7,475,600
2021-05-28	179.51	180.14	178.08	178.65	173.21	7,124,800
2021-05-27	177.20	179.59	176.79	179.04	173.59	13,567,800
2021-05-26	176.62	177.90	176.20	176.47	171.10	8,086,200
2021-05-25	175.60	177.45	175.40	176.17	170.81	8,089,700
2021-05-24	172.45	175.11	171.75	174.31	169.00	7,346,700
2021-05-21	172.22	173.12	171.52	172.40	167.15	8,105,700
2021-05-20	169.21	171.90	168.98	171.36	166.14	7,400,700
2021-05-19	167.71	169.40	167.10	169.27	164.12	9,251,000
2021-05-18	170.26	171.26	169.45	169.68	164.52	10,401,000
2021-05-17	172.70	172.99	168.57	170.08	164.90	17,771,600
2021-05-14	172.93	174.91	168.78	173.70	168.41	33,149,400
2021-05-13	178.37	180.75	175.80	178.34	172.91	12,332,200
2021-05-12	180.70	182.46	177.58	177.85	172.44	8,988,100
2021-05-11	181.80	182.25	178.43	181.67	176.14	10,865,600
2021-05-10	185.70	186.97	184.03	184.30	178.69	8,260,300
2021-05-07	182.00	185.12	181.51	184.84	179.21	6,888,400
2021-05-06	182.78	182.99	179.81	181.79	176.26	6,944,900
2021-05-05	185.01	185.01	181.36	181.51	175.99	5,901,700
2021-05-04	184.87	185.63	182.31	184.25	178.64	7,069,300
2021-05-03	187.69	189.22	185.25	185.51	179.86	7,542,800
2021-04-30	184.29	186.32	183.54	186.02	180.36	7,866,300
2021-04-29	184.80	185.55	182.75	185.33	179.69	5,958,300
2021-04-28	184.79	184.79	182.82	183.39	177.81	5,199,300
2021-04-27	184.99	185.81	184.15	184.64	179.02	4,870,000
2021-04-26	183.96	185.60	183.26	184.27	178.66	6,178,300

← NewerPage 23 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.