Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	182.35	183.90	181.96	183.02	177.45	6,075,500
2021-04-22	184.22	184.88	181.26	182.76	177.20	7,378,300
2021-04-21	181.29	183.38	178.86	183.11	177.54	8,400,200
2021-04-20	187.29	188.08	181.82	182.79	177.23	10,765,800
2021-04-19	187.51	190.33	185.65	187.43	181.73	7,625,800
2021-04-16	187.57	189.47	186.20	187.26	181.56	9,453,500
2021-04-15	188.09	188.90	185.70	185.93	180.27	7,262,500
2021-04-14	185.97	190.40	185.71	187.46	181.75	9,089,900
2021-04-13	185.59	186.44	184.60	185.49	179.84	6,826,500
2021-04-12	187.75	187.85	185.48	186.49	180.81	6,662,500
2021-04-09	188.17	188.22	186.15	187.89	182.17	6,089,300
2021-04-08	187.20	188.05	185.63	187.32	181.62	7,763,000
2021-04-07	189.80	190.33	186.95	187.56	181.85	6,238,700
2021-04-06	188.50	191.28	187.87	189.73	183.96	7,926,200
2021-04-05	191.47	191.67	188.09	188.50	182.76	7,405,300
2021-04-01	186.43	189.10	185.59	188.97	183.22	7,749,400
2021-03-31	185.83	186.90	184.42	184.52	178.90	8,478,000
2021-03-30	183.83	186.32	183.56	185.53	179.88	5,929,700
2021-03-29	185.24	185.94	183.15	184.85	179.22	7,544,700
2021-03-26	188.83	188.98	182.57	185.92	180.26	10,196,100
2021-03-25	181.85	187.71	181.01	186.91	181.22	9,609,200
2021-03-24	190.06	190.50	184.64	184.72	179.10	13,549,100
2021-03-23	191.59	192.34	187.97	188.73	182.99	10,701,200
2021-03-22	193.26	196.33	192.00	192.86	186.99	8,838,500
2021-03-19	190.92	194.00	189.76	191.14	185.32	28,354,600
2021-03-18	194.95	195.08	191.74	192.28	186.43	9,644,500
2021-03-17	193.44	196.19	191.78	195.24	189.30	14,418,700
2021-03-16	196.10	196.59	192.88	194.24	188.33	9,680,700
2021-03-15	198.54	198.54	194.81	196.76	190.77	10,311,400
2021-03-12	196.53	198.41	195.18	197.16	191.16	13,249,100
2021-03-11	197.38	199.05	195.40	196.75	190.76	11,933,900
2021-03-10	197.31	198.80	194.68	195.06	189.12	13,662,100
2021-03-09	200.19	201.70	194.37	194.51	188.59	23,331,000
2021-03-08	197.31	203.02	193.79	201.91	195.76	25,093,200
2021-03-05	189.15	190.57	183.34	189.99	184.21	10,266,400
2021-03-04	189.90	192.48	184.12	188.03	182.31	12,542,600
2021-03-03	194.63	196.81	192.21	192.26	186.41	8,750,300
2021-03-02	196.10	197.96	193.49	193.94	188.04	8,371,400
2021-03-01	193.23	196.90	191.39	194.98	189.05	10,709,900
2021-02-26	190.07	191.61	185.45	189.04	183.29	15,844,000
2021-02-25	197.73	197.96	190.38	190.98	185.17	12,712,000
2021-02-24	197.58	200.60	195.33	197.51	191.50	16,205,900
2021-02-23	193.59	198.94	188.66	197.09	191.09	23,191,400
2021-02-22	181.74	194.02	181.53	191.76	185.92	18,799,600
2021-02-19	184.27	184.78	182.79	183.65	178.06	8,834,500
2021-02-18	184.79	186.40	182.84	183.00	177.43	12,380,900
2021-02-17	185.36	187.63	182.16	186.44	180.77	11,391,800
2021-02-16	187.30	188.44	184.86	186.35	180.68	11,630,700
2021-02-12	193.00	193.85	186.56	187.67	181.96	27,233,800
2021-02-11	189.18	191.25	188.07	190.91	185.10	17,507,900
2021-02-10	189.98	190.70	185.81	189.63	183.86	11,464,600
2021-02-09	188.17	189.25	186.04	188.21	182.48	11,270,800
2021-02-08	183.85	190.64	183.30	190.00	184.22	16,085,700
2021-02-05	181.71	182.32	179.33	181.16	175.65	6,640,500
2021-02-04	177.59	181.38	176.49	180.23	174.74	9,035,400
2021-02-03	177.00	178.43	175.76	176.43	171.06	5,508,600
2021-02-02	173.77	179.76	172.80	176.96	171.57	12,215,200
2021-02-01	170.84	171.73	168.03	170.97	165.77	8,140,400
2021-01-29	168.80	169.81	165.79	168.17	163.05	12,848,800
2021-01-28	166.17	172.88	165.95	171.88	166.65	14,449,100

← NewerPage 24 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.