Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	165.01	166.34	160.52	163.03	158.07	18,239,200
2021-01-26	173.00	173.35	169.05	169.56	164.40	7,523,200
2021-01-25	171.89	173.11	168.77	171.89	166.66	7,833,700
2021-01-22	174.00	175.25	171.89	172.78	167.52	9,517,200
2021-01-21	173.24	175.00	171.02	171.28	166.07	8,416,400
2021-01-20	175.22	177.88	173.00	173.64	168.36	9,809,200
2021-01-19	172.10	173.71	171.44	172.26	167.02	7,834,700
2021-01-15	172.95	174.19	170.17	171.44	166.22	12,232,500
2021-01-14	177.01	178.35	173.40	173.43	168.15	8,951,200
2021-01-13	174.40	177.73	173.74	176.12	170.76	6,839,500
2021-01-12	177.30	178.32	174.86	175.99	170.63	8,349,800
2021-01-11	177.75	181.26	177.35	179.09	173.64	6,461,300
2021-01-08	178.81	180.02	176.60	178.69	173.25	7,894,500
2021-01-07	179.50	179.95	177.58	178.58	173.14	7,300,800
2021-01-06	178.32	181.61	177.28	179.12	173.67	7,517,800
2021-01-05	176.20	180.34	176.20	178.44	173.01	7,771,800
2021-01-04	182.26	182.59	174.73	177.68	172.27	13,426,600
2020-12-31	181.22	183.40	180.27	181.18	175.67	7,073,500
2020-12-30	178.50	183.40	178.37	181.17	175.66	11,680,400
2020-12-29	180.01	180.20	176.22	177.30	171.90	6,875,400
2020-12-28	175.75	179.92	175.05	178.86	173.42	13,145,400
2020-12-24	173.99	174.58	172.38	173.73	168.44	2,721,000
2020-12-23	172.96	175.95	172.30	173.55	168.27	9,994,000
2020-12-22	170.00	171.45	169.16	170.45	165.26	6,419,200
2020-12-21	170.09	171.94	168.19	170.69	165.49	11,424,200
2020-12-18	173.60	175.84	172.28	172.89	167.63	21,172,100
2020-12-17	173.82	174.84	171.96	173.55	168.27	9,004,600
2020-12-16	173.99	174.85	171.62	173.12	167.85	11,105,800
2020-12-15	170.49	174.47	167.82	173.94	168.65	18,802,600
2020-12-14	173.80	177.30	168.81	169.30	164.15	30,939,400
2020-12-11	169.68	179.45	165.33	175.72	170.37	87,410,700
2020-12-10	153.32	155.34	152.50	154.69	149.98	8,993,200
2020-12-09	156.29	157.46	153.89	154.43	149.73	10,804,300
2020-12-08	152.42	154.88	152.25	153.72	149.04	7,900,600
2020-12-07	153.18	153.88	152.26	153.68	149.00	6,815,500
2020-12-04	153.69	154.68	152.81	154.14	149.45	6,033,300
2020-12-03	153.45	154.44	152.13	153.24	148.58	9,063,200
2020-12-02	149.49	154.01	148.34	153.61	148.93	10,601,900
2020-12-01	149.57	151.40	149.00	149.44	144.89	8,825,500
2020-11-30	147.06	148.69	146.29	148.01	143.51	9,710,100
2020-11-27	149.00	150.35	146.53	147.13	142.65	5,306,400
2020-11-25	150.27	150.27	147.24	149.09	144.55	9,552,000
2020-11-24	148.16	151.86	147.85	151.49	146.88	16,711,700
2020-11-23	142.45	147.75	141.70	145.98	141.54	12,887,000
2020-11-20	141.71	142.61	140.86	141.07	136.78	8,481,600
2020-11-19	142.57	143.30	141.70	141.72	137.41	8,892,500
2020-11-18	144.50	145.48	143.35	143.90	139.52	9,456,200
2020-11-17	144.40	144.83	142.56	144.50	140.10	9,354,900
2020-11-16	141.57	144.74	141.57	144.67	140.27	16,382,500
2020-11-13	140.90	141.19	136.52	138.36	134.15	21,062,300
2020-11-12	136.34	138.49	134.10	135.52	131.40	13,768,200
2020-11-11	141.47	142.00	136.62	137.82	133.63	9,600,900
2020-11-10	139.97	142.37	137.67	142.11	137.78	18,115,400
2020-11-09	140.26	147.68	138.07	142.59	138.25	35,634,700
2020-11-06	126.26	128.04	124.61	127.46	123.58	6,259,700
2020-11-05	126.78	128.62	125.80	126.96	123.10	7,654,800
2020-11-04	123.58	126.86	123.41	125.07	121.26	7,483,000
2020-11-03	121.61	125.07	121.37	124.02	120.25	8,144,900
2020-11-02	122.24	122.93	119.81	120.13	116.47	9,186,000
2020-10-30	120.64	121.75	119.09	121.25	117.56	8,090,200

← NewerPage 25 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.