Walt Disney Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	110.25	115.19	110.25	115.08	112.46	32,048,000
2024-11-14	110.33	114.81	108.40	109.12	106.63	47,436,100
2024-11-13	100.79	103.20	100.35	102.72	100.38	17,701,300
2024-11-12	100.55	101.29	99.500	100.99	98.689	9,366,200
2024-11-11	99.000	100.90	99.000	100.86	98.562	9,137,900
2024-11-08	98.730	99.260	97.610	99.020	96.763	7,982,100
2024-11-07	98.780	99.520	98.130	98.930	96.676	7,805,100
2024-11-06	98.210	99.550	98.210	98.890	96.636	11,325,100
2024-11-05	95.600	96.670	95.250	96.630	94.428	6,561,700
2024-11-04	95.830	96.020	95.030	95.790	93.607	6,088,000
2024-11-01	95.700	96.390	94.830	95.810	93.627	7,944,900
2024-10-31	95.270	96.630	95.000	96.200	94.008	8,147,700
2024-10-30	95.700	96.710	94.940	95.080	92.913	7,718,200
2024-10-29	96.260	96.620	95.680	96.130	93.939	6,834,400
2024-10-28	95.220	96.690	95.210	96.200	94.008	8,146,400
2024-10-25	95.810	96.850	95.010	95.030	92.864	6,638,100
2024-10-24	96.600	96.800	95.250	95.400	93.226	5,015,300
2024-10-23	96.930	97.140	95.990	96.240	94.047	5,388,500
2024-10-22	96.200	97.260	96.200	96.740	94.535	5,344,300
2024-10-21	97.200	97.450	95.950	96.620	94.418	8,189,900
2024-10-18	97.010	97.540	96.050	97.280	95.063	8,609,700
2024-10-17	96.930	97.330	95.610	96.540	94.340	9,542,500
2024-10-16	93.730	96.790	93.630	96.750	94.545	9,936,300
2024-10-15	95.250	95.650	93.680	94.220	92.073	6,535,800
2024-10-14	94.180	95.190	93.800	94.970	92.806	6,262,000
2024-10-11	92.850	94.610	92.800	94.130	91.985	8,089,100
2024-10-10	93.720	93.880	92.690	92.990	90.871	6,698,000
2024-10-09	91.860	94.010	91.460	93.600	91.467	8,654,500
2024-10-08	92.520	93.740	91.690	92.510	90.402	10,209,100
2024-10-07	95.090	95.140	91.760	92.390	90.285	11,043,600
2024-10-04	94.300	95.340	93.890	95.150	92.982	6,308,900
2024-10-03	93.610	94.090	93.130	93.630	91.496	6,180,300
2024-10-02	93.590	94.580	93.590	94.150	92.004	6,144,200
2024-10-01	95.190	95.850	93.320	94.050	91.907	10,099,200
2024-09-30	96.850	97.570	95.440	96.190	93.998	7,982,300
2024-09-27	95.490	96.900	95.280	96.010	93.822	10,155,400
2024-09-26	94.460	95.790	94.180	95.200	93.031	10,061,600
2024-09-25	93.640	94.440	93.350	93.920	91.780	8,408,200
2024-09-24	93.340	93.790	92.460	93.690	91.555	7,860,300
2024-09-23	93.700	93.700	92.160	92.970	90.851	7,338,700
2024-09-20	93.200	94.010	92.820	93.750	91.614	19,251,500
2024-09-19	94.820	95.290	93.320	93.450	91.320	10,912,400
2024-09-18	93.520	94.070	92.690	93.580	91.447	10,289,800
2024-09-17	92.370	93.250	92.170	92.860	90.744	8,193,100
2024-09-16	91.100	92.370	90.950	91.850	89.757	9,028,600
2024-09-13	89.450	90.720	89.390	90.550	88.486	7,084,200
2024-09-12	88.220	89.330	88.180	89.300	87.265	7,173,300
2024-09-11	88.050	88.430	86.590	88.320	86.307	10,779,000
2024-09-10	88.330	88.890	87.980	88.400	86.385	6,858,300
2024-09-09	88.220	88.890	87.810	88.340	86.327	8,750,200
2024-09-06	88.450	89.090	87.720	87.940	85.936	7,791,500
2024-09-05	89.670	89.670	88.340	88.650	86.630	6,234,100
2024-09-04	88.950	90.020	88.820	89.250	87.216	6,317,200
2024-09-03	89.610	90.490	88.540	89.130	87.099	8,465,500
2024-08-30	89.980	90.450	89.400	90.380	88.320	8,403,600
2024-08-29	90.450	90.700	89.630	89.810	87.763	6,181,800
2024-08-28	90.330	90.620	88.760	89.490	87.451	8,569,700
2024-08-27	91.430	91.720	90.750	90.900	88.829	7,237,400
2024-08-26	90.920	91.800	90.920	91.780	89.688	8,043,800
2024-08-23	90.150	90.750	89.680	90.560	88.496	7,369,200

← NewerPage 9 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.