Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	141.10	141.28	139.13	139.54	135.29	9,110,500
2020-02-13	141.17	141.90	140.82	140.90	136.61	7,543,100
2020-02-12	141.34	142.22	140.87	141.85	137.53	8,168,200
2020-02-11	142.85	142.99	140.46	141.01	136.72	10,790,100
2020-02-10	141.03	142.59	140.46	142.59	138.25	8,162,100
2020-02-07	141.89	141.99	140.12	141.02	136.73	10,948,900
2020-02-06	141.92	143.95	141.22	142.70	138.36	9,504,600
2020-02-05	146.60	147.30	138.57	141.37	137.07	27,824,100
2020-02-04	145.49	145.59	143.25	144.73	140.32	23,519,700
2020-02-03	139.79	141.82	139.75	141.32	137.02	12,639,900
2020-01-31	138.40	138.67	137.06	138.31	134.10	12,379,100
2020-01-30	135.09	137.85	134.83	137.81	133.62	11,847,300
2020-01-29	138.60	138.68	135.79	136.06	131.92	9,382,700
2020-01-28	136.50	138.93	135.86	138.37	134.16	10,390,000
2020-01-27	135.86	137.73	135.00	135.90	131.76	12,831,800
2020-01-24	141.40	142.25	139.20	140.08	135.82	13,076,300
2020-01-23	143.60	143.61	140.65	142.20	137.87	11,082,000
2020-01-22	144.45	144.79	143.54	144.01	139.63	7,550,000
2020-01-21	144.24	144.59	143.01	143.56	139.19	9,250,200
2020-01-17	145.54	145.64	144.01	144.33	139.94	10,355,300
2020-01-16	145.09	145.43	144.44	145.12	140.70	6,948,400
2020-01-15	145.71	145.71	143.93	144.32	139.93	6,818,200
2020-01-14	143.41	146.72	142.29	145.20	140.78	14,839,100
2020-01-13	144.75	144.75	143.36	143.88	139.50	9,921,300
2020-01-10	145.30	145.50	144.26	144.62	140.22	5,152,500
2020-01-09	146.47	146.63	144.61	144.83	140.42	6,664,200
2020-01-08	145.49	146.13	144.82	145.40	140.97	6,984,200
2020-01-07	145.99	146.87	145.42	145.70	141.27	6,906,500
2020-01-06	145.54	146.03	144.31	145.65	141.22	8,262,500
2020-01-03	146.40	147.90	146.05	146.50	142.04	7,320,200
2020-01-02	145.29	148.20	145.10	148.20	143.69	9,502,100
2019-12-31	143.67	144.77	143.26	144.63	140.23	5,662,900
2019-12-30	145.75	145.87	143.40	143.77	139.39	6,602,800
2019-12-27	146.05	146.51	145.45	145.75	141.31	5,495,300
2019-12-26	145.40	145.86	145.17	145.70	141.27	4,422,000
2019-12-24	144.58	145.43	144.45	145.29	140.87	3,508,500
2019-12-23	145.91	146.33	144.33	144.68	140.28	9,314,000
2019-12-20	147.15	147.88	145.77	146.88	142.41	12,629,900
2019-12-19	146.18	146.80	145.32	146.15	141.70	10,243,900
2019-12-18	147.77	147.95	146.19	146.26	141.81	9,467,800
2019-12-17	148.10	148.46	147.62	147.73	143.23	8,776,100
2019-12-16	147.59	148.65	146.55	148.46	143.94	9,134,400
2019-12-13	147.43	147.80	146.31	146.38	141.92	9,350,100
2019-12-12	147.92	148.93	147.25	147.76	142.41	7,748,300
2019-12-11	147.39	147.89	146.76	147.59	142.25	8,253,700
2019-12-10	145.26	146.85	145.05	146.10	140.81	7,084,100
2019-12-09	147.96	148.51	145.40	146.21	140.92	11,515,000
2019-12-06	148.40	148.61	147.18	147.66	142.31	7,084,900
2019-12-05	148.69	148.83	147.10	147.44	142.10	7,363,300
2019-12-04	149.30	149.33	148.18	148.28	142.91	7,684,800
2019-12-03	147.74	149.11	146.87	148.58	143.20	9,273,800
2019-12-02	152.94	152.97	149.10	150.62	145.17	10,351,000
2019-11-29	151.48	152.47	151.01	151.58	146.09	6,284,900
2019-11-27	152.30	152.57	151.15	151.48	145.99	6,155,400
2019-11-26	151.75	153.41	150.61	151.64	146.15	24,949,900
2019-11-25	148.80	150.21	147.70	149.69	144.27	11,316,800
2019-11-22	147.21	149.44	146.68	148.29	142.92	9,639,400
2019-11-21	147.16	147.47	146.26	146.90	141.58	6,241,400
2019-11-20	148.09	148.99	146.03	146.93	141.61	9,448,400
2019-11-19	148.18	149.48	146.80	148.38	143.01	11,504,300

← NewerPage 29 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.