Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	126.96	131.63	125.61	130.82	126.84	27,238,000
2020-08-05	123.37	130.31	123.28	127.61	123.73	53,000,200
2020-08-04	115.96	118.35	115.76	117.29	113.72	17,293,900
2020-08-03	116.17	117.12	115.35	116.35	112.81	10,229,200
2020-07-31	115.22	117.05	114.12	116.94	113.38	9,601,000
2020-07-30	114.91	116.29	113.37	115.66	112.14	9,713,500
2020-07-29	116.22	116.71	115.11	115.61	112.09	9,496,500
2020-07-28	115.46	116.84	114.68	116.18	112.64	6,821,100
2020-07-27	117.20	117.42	115.68	116.31	112.77	9,413,000
2020-07-24	115.70	118.21	115.53	117.61	114.03	8,233,300
2020-07-23	118.86	119.35	117.01	118.12	114.52	7,255,800
2020-07-22	118.19	119.30	117.93	119.03	115.41	7,063,300
2020-07-21	118.05	120.39	117.66	118.62	115.01	8,946,300
2020-07-20	118.05	118.49	116.82	117.79	114.20	8,947,900
2020-07-17	118.90	119.56	117.06	118.65	115.04	9,843,500
2020-07-16	117.72	119.99	117.60	119.43	115.79	10,210,100
2020-07-15	121.63	122.09	119.70	120.90	117.22	15,314,200
2020-07-14	115.23	119.08	114.54	118.66	115.05	12,425,100
2020-07-13	119.94	120.13	115.89	116.22	112.68	15,620,200
2020-07-10	116.83	119.44	116.21	119.34	115.71	14,207,900
2020-07-09	116.51	117.85	115.38	116.81	113.25	13,582,900
2020-07-08	113.48	117.13	112.81	116.66	113.11	13,629,500
2020-07-07	113.63	115.08	112.61	113.63	110.17	10,836,500
2020-07-06	113.83	114.53	112.90	114.43	110.95	11,933,400
2020-07-02	115.00	115.10	112.00	112.18	108.77	10,312,000
2020-07-01	112.82	115.60	112.29	113.01	109.57	11,930,900
2020-06-30	111.50	112.05	109.93	111.51	108.12	10,565,900
2020-06-29	109.00	111.57	108.10	111.52	108.13	12,584,300
2020-06-26	110.95	111.20	108.02	109.10	105.78	15,270,900
2020-06-25	108.99	111.51	108.50	111.36	107.97	17,240,400
2020-06-24	115.85	116.00	110.03	112.07	108.66	22,252,500
2020-06-23	116.96	117.45	115.97	116.59	113.04	10,187,600
2020-06-22	114.19	116.19	113.11	115.92	112.39	12,868,000
2020-06-19	119.98	120.12	114.35	114.35	110.87	23,496,300
2020-06-18	116.88	118.53	115.93	118.37	114.77	9,577,300
2020-06-17	118.64	119.23	117.14	117.65	114.07	8,921,600
2020-06-16	121.24	121.50	116.05	118.44	114.84	12,951,200
2020-06-15	112.08	118.12	111.71	117.08	113.52	14,156,400
2020-06-12	115.17	117.00	112.89	115.49	111.97	18,361,900
2020-06-11	117.60	118.00	112.25	112.64	109.21	26,078,800
2020-06-10	124.02	124.10	120.93	122.18	118.46	11,497,100
2020-06-09	125.63	125.79	123.51	123.89	120.12	10,882,800
2020-06-08	125.10	127.44	123.94	127.28	123.41	13,858,100
2020-06-05	126.31	127.82	124.28	124.82	121.02	16,581,600
2020-06-04	121.95	124.50	121.85	123.69	119.93	14,195,100
2020-06-03	119.99	122.45	119.32	122.18	118.46	12,584,300
2020-06-02	119.00	119.85	117.83	118.75	115.14	10,753,100
2020-06-01	117.26	119.65	116.93	118.77	115.16	10,538,300
2020-05-29	116.19	117.75	114.12	117.30	113.73	17,745,100
2020-05-28	121.60	121.98	116.00	116.75	113.20	18,606,000
2020-05-27	123.68	123.78	119.71	121.53	117.83	19,345,400
2020-05-26	121.05	122.51	120.43	120.95	117.27	16,466,400
2020-05-22	117.50	118.57	116.83	118.02	114.43	9,288,200
2020-05-21	119.34	120.30	116.50	117.83	114.24	17,578,300
2020-05-20	116.42	120.87	116.04	119.92	116.27	25,749,900
2020-05-19	115.10	116.47	113.42	114.37	110.89	20,332,600
2020-05-18	114.47	119.78	114.47	116.85	113.29	40,044,600
2020-05-15	104.98	109.38	104.27	109.05	105.73	29,766,000
2020-05-14	101.98	105.92	99.660	105.91	102.69	22,002,200
2020-05-13	104.50	104.54	101.60	102.92	99.787	21,085,800

← NewerPage 27 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.