Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	110.25	112.20	110.15	111.38	109.32	14,076,700
2025-05-12	109.87	110.94	108.66	110.49	108.45	18,366,600
2025-05-09	105.26	106.19	104.76	105.94	103.98	10,438,200
2025-05-08	103.97	106.19	103.86	105.12	103.18	19,265,400
2025-05-07	102.42	103.31	100.14	102.09	100.21	36,155,300
2025-05-06	91.200	92.740	91.000	92.170	90.469	11,839,400
2025-05-05	89.700	93.080	89.610	92.110	90.410	10,231,000
2025-05-02	91.840	93.190	91.840	92.490	90.783	7,594,000
2025-05-01	91.270	91.610	90.360	90.810	89.134	7,790,600
2025-04-30	89.890	91.190	88.560	90.950	89.271	8,474,800
2025-04-29	89.830	91.660	89.760	91.170	89.487	6,359,900
2025-04-28	90.450	91.370	89.640	90.160	88.496	8,491,800
2025-04-25	90.070	90.340	89.070	90.280	88.614	7,749,600
2025-04-24	87.450	90.240	86.770	90.010	88.349	10,310,000
2025-04-23	89.030	89.870	87.030	87.290	85.679	12,089,100
2025-04-22	85.010	86.560	84.600	86.090	84.501	9,578,500
2025-04-21	84.910	85.230	82.980	84.000	82.449	14,166,800
2025-04-17	83.370	85.780	83.360	84.810	83.245	14,810,900
2025-04-16	84.280	84.800	82.010	82.770	81.242	10,144,300
2025-04-15	84.750	85.980	84.520	85.010	83.441	7,840,500
2025-04-14	85.830	86.450	84.030	84.660	83.097	10,841,300
2025-04-11	85.110	85.670	83.350	84.890	83.323	10,204,400
2025-04-10	88.920	89.010	83.070	85.230	83.657	16,377,000
2025-04-09	81.290	92.250	81.190	91.440	89.752	24,970,900
2025-04-08	85.950	86.950	80.850	81.720	80.212	14,845,600
2025-04-07	80.990	86.630	80.100	83.300	81.762	20,456,000
2025-04-04	86.000	87.540	83.080	83.530	81.988	22,580,900
2025-04-03	94.510	94.780	88.610	88.840	87.200	19,353,400
2025-04-02	96.620	98.310	96.450	97.880	96.073	7,959,900
2025-04-01	98.320	98.590	96.840	97.680	95.877	8,762,700
2025-03-31	96.830	98.850	95.700	98.700	96.878	10,554,000
2025-03-28	100.05	100.39	97.740	98.070	96.260	7,679,700
2025-03-27	100.71	101.03	99.580	100.45	98.596	6,598,800
2025-03-26	101.70	102.27	100.26	100.78	98.920	6,314,000
2025-03-25	100.65	101.76	100.41	101.61	99.734	7,365,200
2025-03-24	100.22	100.44	98.860	100.18	98.331	8,224,400
2025-03-21	98.380	99.890	97.750	99.460	97.624	15,089,900
2025-03-20	99.570	100.05	98.640	98.860	97.035	7,836,500
2025-03-19	99.660	100.96	99.470	100.29	98.439	8,614,600
2025-03-18	99.270	99.730	98.480	99.350	97.516	6,727,000
2025-03-17	98.740	100.12	98.660	99.360	97.526	8,332,100
2025-03-14	97.440	99.100	97.420	98.640	96.819	10,199,800
2025-03-13	97.770	98.650	95.930	96.870	95.082	11,059,500
2025-03-12	98.680	99.490	96.380	98.760	96.937	11,891,800
2025-03-11	99.790	101.04	97.450	97.900	96.093	16,906,000
2025-03-10	104.43	104.80	102.11	103.08	101.18	10,947,100
2025-03-07	105.00	105.77	103.31	105.51	103.56	12,715,900
2025-03-06	108.38	108.83	105.02	105.43	103.48	11,618,800
2025-03-05	109.34	110.94	108.22	109.31	107.29	9,956,100
2025-03-04	111.70	112.25	108.27	109.01	107.00	12,658,000
2025-03-03	114.07	115.55	112.00	112.79	110.71	7,884,700
2025-02-28	111.46	113.99	111.00	113.80	111.70	14,609,400
2025-02-27	112.32	113.12	111.06	111.31	109.26	7,854,700
2025-02-26	110.06	113.25	110.06	111.83	109.77	7,831,600
2025-02-25	111.43	111.90	109.07	110.53	108.49	7,289,000
2025-02-24	108.84	111.56	108.65	111.20	109.15	7,093,300
2025-02-21	111.00	111.76	107.92	108.66	106.65	9,082,100
2025-02-20	111.24	111.52	109.38	110.55	108.51	5,970,100
2025-02-19	109.14	111.76	109.14	111.35	109.29	8,452,100
2025-02-18	109.78	109.92	108.71	109.56	107.54	8,362,900

← NewerPage 7 of 21 · 1,255 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.