Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	109.06	109.44	104.49	104.56	101.38	17,049,700
2020-05-11	108.40	108.81	106.41	107.77	104.49	20,555,900
2020-05-08	109.05	109.18	106.63	109.16	105.84	24,079,700
2020-05-07	101.85	105.61	101.83	105.57	102.36	20,868,800
2020-05-06	101.48	105.27	98.860	100.88	97.810	51,992,400
2020-05-05	101.51	105.18	100.90	101.06	97.984	30,169,800
2020-05-04	102.01	103.83	100.55	103.18	100.04	19,514,800
2020-05-01	106.36	106.91	104.47	105.50	102.29	13,209,100
2020-04-30	109.44	110.31	106.86	108.15	104.86	18,638,700
2020-04-29	109.94	112.70	108.56	112.25	108.83	20,139,800
2020-04-28	108.79	110.06	105.98	106.21	102.98	16,503,700
2020-04-27	102.00	106.52	101.61	106.06	102.83	15,518,300
2020-04-24	101.78	101.92	99.520	101.19	98.110	13,614,100
2020-04-23	100.65	102.53	99.460	101.00	97.926	17,132,200
2020-04-22	101.80	102.63	100.89	100.99	97.916	11,463,800
2020-04-21	100.01	101.51	99.130	100.54	97.480	16,101,400
2020-04-20	103.58	104.86	102.00	102.26	99.148	17,021,000
2020-04-17	106.21	106.79	104.35	106.63	103.38	17,926,900
2020-04-16	103.53	103.72	100.89	102.02	98.915	18,029,300
2020-04-15	104.39	104.88	102.70	103.37	100.22	14,157,600
2020-04-14	105.50	107.64	103.90	106.03	102.80	19,866,900
2020-04-13	104.71	104.87	99.610	103.50	100.35	17,306,000
2020-04-09	107.92	107.99	103.53	104.50	101.32	31,453,600
2020-04-08	100.53	102.35	98.650	101.07	97.994	22,562,500
2020-04-07	104.86	105.89	100.25	101.24	98.159	22,899,600
2020-04-06	97.260	100.19	94.520	99.580	96.549	20,407,400
2020-04-03	96.310	96.920	92.710	93.880	91.023	14,814,600
2020-04-02	94.200	97.260	94.200	96.970	94.019	13,936,500
2020-04-01	93.500	97.400	92.560	94.920	92.031	18,303,900
2020-03-31	100.22	103.16	96.160	96.600	93.660	21,563,200
2020-03-30	96.000	100.46	92.100	99.800	96.762	23,119,200
2020-03-27	100.45	101.49	95.540	96.400	93.466	30,591,500
2020-03-26	100.83	107.73	100.80	105.36	102.15	24,520,300
2020-03-25	100.66	105.92	95.510	100.73	97.664	28,533,000
2020-03-24	92.330	99.170	91.800	98.120	95.134	32,538,100
2020-03-23	84.490	87.280	81.090	85.760	83.150	32,246,600
2020-03-20	95.990	96.990	85.840	85.980	83.363	31,957,800
2020-03-19	88.000	97.400	85.110	94.930	92.041	30,866,800
2020-03-18	87.590	89.340	79.070	88.800	86.097	43,592,500
2020-03-17	95.800	97.460	91.150	93.530	90.683	27,526,200
2020-03-16	91.800	98.280	90.000	95.010	92.118	35,379,500
2020-03-13	100.78	102.87	92.250	102.52	99.400	40,960,100
2020-03-12	97.620	100.00	91.640	91.810	89.016	40,392,900
2020-03-11	108.42	108.90	102.86	105.51	102.30	24,771,300
2020-03-10	108.10	111.58	102.43	111.46	108.07	24,083,700
2020-03-09	108.69	110.43	104.28	104.35	101.17	26,233,600
2020-03-06	110.76	115.87	110.32	115.27	111.76	22,899,600
2020-03-05	116.86	116.96	112.11	113.98	110.51	22,397,200
2020-03-04	118.96	119.24	115.48	119.18	115.55	13,842,100
2020-03-03	121.15	121.78	115.15	116.45	112.91	19,529,700
2020-03-02	119.13	119.98	116.03	119.98	116.33	21,775,900
2020-02-28	114.51	118.31	113.21	117.65	114.07	35,389,900
2020-02-27	119.81	122.90	117.92	118.04	114.45	30,827,500
2020-02-26	126.12	128.37	122.13	123.36	119.61	31,195,900
2020-02-25	133.75	133.94	127.98	128.19	124.29	21,032,500
2020-02-24	132.90	134.44	131.21	133.01	128.96	19,336,500
2020-02-21	139.86	139.88	138.58	138.97	134.74	7,725,800
2020-02-20	141.63	141.63	138.85	140.37	136.10	5,981,700
2020-02-19	139.63	141.87	139.23	141.30	137.00	7,080,900
2020-02-18	139.02	139.66	138.10	139.14	134.91	8,214,900

← NewerPage 28 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.