The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.500	37.500	36.800	37.380	37.380	61,351
2026-10-16	37.800	38.180	37.220	37.800	37.800	91,966
2026-10-15	36.790	37.900	36.790	37.900	37.900	109,706
2026-10-14	36.250	36.790	36.180	36.790	36.790	23,769
2026-10-13	35.990	36.770	35.990	36.230	36.230	12,947
2026-10-09	35.310	35.920	35.310	35.880	35.880	25,311
2026-10-08	34.560	35.940	34.560	35.940	35.940	15,213
2026-10-07	34.230	35.080	34.180	35.000	35.000	18,925
2026-10-06	34.250	34.540	34.100	34.220	34.220	28,027
2026-10-05	34.500	34.520	33.500	34.420	34.420	63,188
2026-10-02	35.600	35.760	35.210	35.760	35.760	12,308
2026-10-01	36.920	36.920	35.240	35.240	35.240	35,886
2026-09-30	36.920	36.920	36.000	36.000	36.000	16,656
2026-09-29	36.480	36.750	36.390	36.550	36.550	30,661
2026-09-28	36.470	36.970	36.440	36.910	36.910	17,226
2026-09-25	36.250	36.560	36.190	36.460	36.460	11,503
2026-09-24	35.700	36.990	35.590	36.990	36.990	21,787
2026-09-23	35.310	35.850	35.160	35.430	35.430	105,396
2026-09-22	35.600	35.870	35.170	35.310	35.310	16,085
2026-09-21	35.100	35.610	35.100	35.450	35.450	17,951
2026-09-18	36.520	36.520	35.100	35.100	35.100	17,994
2026-09-17	37.550	37.580	36.150	36.150	36.150	21,852
2026-09-16	36.200	37.120	36.200	36.990	36.990	15,446
2026-09-15	37.060	37.230	36.430	36.430	36.430	8,768
2026-09-14	36.620	37.660	36.620	37.050	37.050	21,323
2026-09-11	35.520	36.520	35.500	36.150	36.150	20,671
2026-09-10	35.120	35.810	35.120	35.520	35.520	10,176
2026-09-09	35.380	35.840	34.990	35.840	35.840	21,642
2026-09-08	35.950	35.950	35.210	35.600	35.600	23,879
2026-09-04	36.820	36.820	35.890	35.990	35.990	23,245
2026-09-03	36.930	37.090	36.430	36.810	36.810	16,610
2026-09-02	36.980	37.110	36.440	36.560	36.560	42,114
2026-09-01	36.700	37.460	36.440	37.460	37.460	14,010
2026-08-31	37.000	37.450	36.890	37.450	37.450	10,269
2026-08-28	36.850	37.580	36.850	37.400	37.400	22,712
2026-08-27	37.500	37.500	36.850	36.850	36.850	33,208
2026-08-26	38.300	38.360	37.640	37.750	37.750	19,060
2026-08-25	38.240	38.300	37.530	37.530	37.530	45,324
2026-08-24	36.610	38.390	36.610	38.240	38.240	59,793
2026-08-21	37.840	37.840	36.580	36.580	36.580	16,311
2026-08-20	36.590	37.610	36.590	37.300	37.300	37,446
2026-08-19	36.500	36.900	35.780	36.650	36.650	42,800
2026-08-18	35.790	36.530	35.790	36.310	36.310	17,583
2026-08-17	37.300	37.300	35.640	35.640	35.640	85,637
2026-08-14	36.010	37.280	36.010	37.140	37.140	87,911
2026-08-13	35.630	36.290	35.630	36.000	36.000	31,678
2026-08-12	35.140	35.750	35.130	35.270	35.270	35,526
2026-08-11	34.730	35.740	34.730	35.010	35.010	45,020
2026-08-10	35.460	35.560	34.930	35.070	35.070	59,875
2026-08-07	35.120	35.620	35.120	35.460	35.460	95,914
2026-08-06	34.890	35.600	34.750	35.320	35.320	140,055
2026-08-05	34.500	35.000	34.020	34.440	34.440	248,714
2026-08-04	33.460	33.760	33.100	33.750	33.750	158,469
2026-08-03	32.480	33.490	32.480	33.490	33.490	15,843
2026-07-31	32.440	32.660	32.390	32.470	32.470	7,492
2026-07-30	33.640	33.640	31.900	32.300	32.300	226,866
2026-07-29	33.780	33.980	33.310	33.750	33.750	194,441
2026-07-28	33.050	34.000	33.050	34.000	34.000	57,556
2026-07-27	32.320	33.200	32.320	33.200	33.200	66,883
2026-07-24	31.500	32.300	31.500	32.000	32.000	195,706

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.1677 USD
2025-12-12	0.1783 USD
2025-06-20	0.1227 USD
2024-12-12	0.1326 USD
2024-07-04	0.1117 USD
2023-12-07	0.0644 USD
2019-12-12	36.4784 USD
2019-07-05	3.3159 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.