Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	120.64	121.75	119.09	121.25	117.56	8,090,200
2020-10-29	118.16	122.63	117.23	121.54	117.84	9,583,700
2020-10-28	121.01	121.53	118.32	118.47	114.86	11,654,700
2020-10-27	124.03	124.61	123.03	123.31	119.56	6,813,800
2020-10-26	127.11	127.11	122.95	124.06	120.28	8,578,900
2020-10-23	128.10	128.50	126.35	128.35	124.44	5,439,900
2020-10-22	126.67	128.10	125.97	127.56	123.68	5,177,700
2020-10-21	124.36	127.56	123.84	126.63	122.78	6,591,500
2020-10-20	124.58	125.73	123.64	124.95	121.15	6,161,200
2020-10-19	127.37	127.40	123.71	124.23	120.45	6,576,900
2020-10-16	127.81	128.12	126.33	126.81	122.95	6,291,700
2020-10-15	125.00	127.40	124.43	127.36	123.48	7,744,000
2020-10-14	129.14	129.50	125.29	126.59	122.74	11,531,500
2020-10-13	129.80	131.36	127.90	128.96	125.03	22,389,000
2020-10-12	124.90	125.94	123.73	124.97	121.17	10,958,200
2020-10-09	123.85	125.55	123.33	124.98	121.18	11,502,200
2020-10-08	123.58	123.75	122.42	123.09	119.34	7,404,600
2020-10-07	121.95	123.31	120.93	122.91	119.17	10,187,800
2020-10-06	123.13	124.19	120.61	120.93	117.25	9,052,000
2020-10-05	123.26	123.60	122.33	123.37	119.62	5,919,200
2020-10-02	121.99	123.68	121.69	122.55	118.82	6,490,200
2020-10-01	124.94	125.47	122.42	123.31	119.56	8,908,300
2020-09-30	123.24	125.55	123.24	124.08	120.30	13,642,500
2020-09-29	125.92	126.29	123.68	125.40	121.58	7,405,800
2020-09-28	125.75	126.86	125.37	125.99	122.16	6,283,700
2020-09-25	121.36	124.19	120.98	124.00	120.23	6,851,800
2020-09-24	121.93	123.80	120.78	122.49	118.76	8,480,000
2020-09-23	127.07	127.30	122.90	123.28	119.53	8,323,600
2020-09-22	125.26	127.47	124.70	127.21	123.34	6,978,800
2020-09-21	125.98	126.89	123.59	125.41	121.59	10,352,700
2020-09-18	129.50	130.79	128.12	128.63	124.71	9,916,300
2020-09-17	130.55	131.77	128.60	130.22	126.26	6,723,500
2020-09-16	132.17	133.62	131.40	132.09	128.07	6,601,000
2020-09-15	131.46	132.54	131.01	131.24	127.25	7,289,100
2020-09-14	132.53	132.93	130.90	131.25	127.26	8,391,900
2020-09-11	133.74	133.74	131.09	131.75	127.74	7,165,300
2020-09-10	133.58	136.75	132.74	133.22	129.17	9,853,400
2020-09-09	134.28	135.55	132.26	133.36	129.30	8,891,800
2020-09-08	131.99	137.14	130.86	134.20	130.12	17,257,300
2020-09-04	133.75	134.88	129.42	131.99	127.97	11,248,300
2020-09-03	135.24	137.24	132.02	133.24	129.18	12,079,200
2020-09-02	133.63	135.92	133.26	135.39	131.27	8,187,800
2020-09-01	131.92	133.61	130.89	133.55	129.49	7,351,200
2020-08-31	135.25	135.54	131.25	131.87	127.86	11,617,500
2020-08-28	134.50	136.80	133.58	135.54	131.41	11,020,100
2020-08-27	133.00	136.36	132.82	133.73	129.66	13,667,600
2020-08-26	130.00	132.60	129.52	132.18	128.16	8,447,800
2020-08-25	130.83	131.09	129.31	129.79	125.84	5,494,400
2020-08-24	128.15	130.88	127.93	130.69	126.71	7,613,600
2020-08-21	127.72	128.31	127.23	127.44	123.56	6,064,700
2020-08-20	126.80	128.45	126.53	128.12	124.22	4,918,100
2020-08-19	129.25	130.22	127.43	127.77	123.88	7,624,200
2020-08-18	129.44	129.59	128.36	128.92	125.00	6,714,600
2020-08-17	130.10	130.14	128.54	129.37	125.43	7,492,200
2020-08-14	130.01	131.08	129.74	130.53	126.56	6,507,600
2020-08-13	130.64	132.35	130.45	130.96	126.97	6,468,600
2020-08-12	130.67	133.00	130.49	131.79	127.78	12,204,200
2020-08-11	130.53	132.76	130.00	130.49	126.52	13,885,700
2020-08-10	129.75	131.32	128.49	128.79	124.87	8,529,200
2020-08-07	130.22	131.94	128.66	129.93	125.98	16,088,600

← NewerPage 26 of 79 · 4,732 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.