Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	109.86	110.51	109.59	110.38	108.34	5,964,500
2025-02-13	108.92	109.76	108.56	109.59	107.57	6,553,200
2025-02-12	108.25	109.53	107.75	109.23	107.21	6,521,200
2025-02-11	108.38	109.05	107.69	109.02	107.01	7,456,700
2025-02-10	111.14	111.38	108.69	109.28	107.26	8,239,500
2025-02-07	111.61	112.55	110.81	110.86	108.81	8,669,300
2025-02-06	111.88	112.68	109.15	112.09	110.02	12,470,800
2025-02-05	115.70	118.59	110.23	110.54	108.50	23,310,000
2025-02-04	113.80	114.66	112.51	113.30	111.21	13,521,100
2025-02-03	111.35	114.60	110.86	114.00	111.90	8,870,700
2025-01-31	113.30	114.01	112.76	113.06	110.97	7,793,400
2025-01-30	114.09	115.18	113.12	113.43	111.34	6,236,200
2025-01-29	113.50	114.38	112.76	113.19	111.10	7,607,100
2025-01-28	112.85	112.96	111.56	112.14	110.07	6,516,800
2025-01-27	111.68	114.08	111.46	113.34	111.25	10,176,900
2025-01-24	111.16	113.39	110.63	112.16	110.09	8,304,500
2025-01-23	108.50	111.07	108.49	111.04	108.99	7,608,300
2025-01-22	109.55	109.55	108.23	108.81	106.80	8,781,700
2025-01-21	107.10	109.45	106.80	108.70	106.69	8,643,700
2025-01-17	106.83	107.74	106.54	107.02	105.04	7,144,300
2025-01-16	108.29	108.60	106.16	106.46	104.49	7,872,800
2025-01-15	109.17	109.60	107.99	108.18	106.18	6,296,900
2025-01-14	108.68	108.96	107.61	108.12	106.12	5,501,600
2025-01-13	107.93	108.61	106.72	108.08	106.08	6,690,200
2025-01-10	110.00	110.54	107.62	108.65	106.64	8,835,500
2025-01-08	111.00	111.11	108.64	109.76	107.73	7,805,300
2025-01-07	112.15	113.74	111.29	111.39	109.33	7,878,800
2025-01-06	111.47	112.85	110.87	111.05	109.00	6,274,400
2025-01-03	111.37	111.54	110.18	111.16	109.11	5,393,100
2025-01-02	111.70	112.20	110.17	110.82	108.77	5,688,100
2024-12-31	110.78	111.59	110.67	111.35	109.29	4,757,500
2024-12-30	110.43	111.54	109.83	110.80	108.75	5,716,300
2024-12-27	111.82	112.12	110.86	111.55	109.49	4,523,800
2024-12-26	112.12	113.32	111.86	112.55	110.47	4,781,400
2024-12-24	111.25	112.74	111.19	112.56	110.48	2,475,000
2024-12-23	111.61	111.85	110.31	111.40	109.34	6,037,200
2024-12-20	110.61	112.97	110.43	112.03	109.96	17,955,300
2024-12-19	111.66	112.91	111.25	111.37	109.31	9,468,500
2024-12-18	113.34	116.12	111.24	111.35	109.29	12,292,800
2024-12-17	111.03	114.04	110.80	113.02	110.93	12,238,600
2024-12-16	113.00	113.07	111.73	112.11	110.04	10,528,500
2024-12-13	114.32	114.96	113.30	113.34	110.76	6,864,500
2024-12-12	114.70	115.01	114.16	114.90	112.28	5,285,100
2024-12-11	114.64	115.05	113.98	114.61	112.00	6,426,800
2024-12-10	114.65	114.95	113.72	114.73	112.12	7,526,400
2024-12-09	116.39	117.18	113.91	114.61	112.00	8,666,100
2024-12-06	116.55	117.26	116.22	116.73	114.07	6,677,900
2024-12-05	116.55	117.27	116.06	116.50	113.85	9,823,600
2024-12-04	115.97	117.29	115.84	116.99	114.32	7,996,200
2024-12-03	117.00	117.23	115.45	116.45	113.80	9,194,000
2024-12-02	117.78	118.63	116.55	117.16	114.49	8,390,500
2024-11-29	117.26	117.74	116.73	117.47	114.79	5,095,200
2024-11-27	115.45	118.20	115.45	117.60	114.92	8,142,400
2024-11-26	116.00	116.42	115.44	115.45	112.82	6,808,100
2024-11-25	115.68	116.58	114.93	116.00	113.36	10,397,800
2024-11-22	113.85	116.34	113.60	115.65	113.01	10,098,000
2024-11-21	114.15	116.25	113.83	114.72	112.11	10,261,000
2024-11-20	112.26	114.37	111.47	114.26	111.66	9,319,300
2024-11-19	112.05	112.50	110.82	112.42	109.86	12,166,800
2024-11-18	113.33	115.44	112.89	113.54	110.95	14,226,200

← NewerPage 8 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.