The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	32.800	33.000	32.470	32.850	32.348	62,579
2024-08-19	32.340	32.940	32.340	32.770	32.269	35,367
2024-08-16	32.180	32.760	32.150	32.340	31.846	220,668
2024-08-15	31.860	32.650	31.720	32.650	32.151	758,585
2024-08-14	31.010	31.580	31.010	31.280	30.802	415,599
2024-08-13	31.600	31.690	31.010	31.010	30.536	114,888
2024-08-12	31.380	31.720	31.300	31.560	31.078	53,123
2024-08-09	31.700	31.720	31.100	31.370	30.891	67,512
2024-08-08	32.440	32.440	31.550	31.800	31.314	78,124
2024-08-07	33.010	33.380	32.200	32.450	31.954	329,590
2024-08-06	33.010	34.600	33.010	33.810	33.293	26,469
2024-08-05	33.700	34.370	33.130	33.620	33.106	37,456
2024-08-02	35.500	35.500	33.950	34.370	33.845	53,502
2024-08-01	35.540	35.600	35.020	35.550	35.007	40,227
2024-07-31	35.450	35.760	35.240	35.490	34.948	78,158
2024-07-30	34.850	35.190	34.500	35.180	34.642	20,592
2024-07-29	34.190	34.840	33.870	34.620	34.091	23,493
2024-07-26	33.780	34.160	33.590	33.900	33.382	53,991
2024-07-25	33.940	34.040	33.660	33.780	33.264	38,992
2024-07-24	34.000	34.130	33.660	34.090	33.569	34,828
2024-07-23	34.440	34.440	33.470	33.900	33.382	85,611
2024-07-22	35.700	35.700	34.630	35.000	34.465	49,011
2024-07-19	35.990	35.990	35.450	35.760	35.213	12,041
2024-07-18	35.710	36.280	35.710	36.150	35.597	49,803
2024-07-17	35.610	36.000	35.260	35.710	35.164	153,279
2024-07-16	35.250	35.900	34.880	35.790	35.243	152,716
2024-07-15	35.400	35.500	35.070	35.170	34.632	35,745
2024-07-12	34.950	35.580	34.950	35.400	34.859	67,913
2024-07-11	35.000	35.240	34.860	35.050	34.514	36,609
2024-07-10	34.980	35.000	34.650	34.950	34.416	22,215
2024-07-09	35.200	35.380	34.850	35.000	34.465	60,253
2024-07-08	35.720	36.030	35.350	35.390	34.849	125,272
2024-07-05	36.500	38.240	35.620	35.720	35.174	117,437
2024-07-04	36.550	37.510	36.000	36.850	36.287	28,054
2024-07-03	36.800	37.330	36.480	36.750	36.078	44,689
2024-07-02	36.970	37.160	36.660	37.160	36.481	58,317
2024-07-01	36.950	37.030	36.430	36.730	36.059	80,517
2024-06-28	37.580	38.010	36.520	36.600	35.931	46,701
2024-06-27	37.510	37.680	37.330	37.570	36.883	349,465
2024-06-26	37.300	37.640	37.280	37.500	36.815	52,962
2024-06-25	36.750	37.200	36.750	37.020	36.343	22,656
2024-06-24	37.060	37.060	36.580	36.670	36.000	31,918
2024-06-21	37.120	37.130	36.900	37.000	36.324	11,605
2024-06-20	36.500	37.120	36.320	37.120	36.442	42,461
2024-06-19	36.650	36.970	36.410	36.510	35.843	21,625
2024-06-18	36.560	37.000	36.260	37.000	36.324	42,433
2024-06-17	36.300	36.720	36.300	36.510	35.843	33,728
2024-06-14	35.600	35.920	35.380	35.620	34.969	44,340
2024-06-13	36.010	36.360	35.620	35.620	34.969	53,945
2024-06-12	35.990	36.620	35.960	36.010	35.352	30,495
2024-06-11	36.380	36.720	35.990	35.990	35.332	59,539
2024-06-10	36.100	36.690	36.030	36.600	35.931	46,593
2024-06-07	35.640	36.090	35.400	35.660	35.008	32,143
2024-06-06	35.800	35.800	35.340	35.340	34.694	49,900
2024-06-05	36.320	36.410	35.620	35.640	34.989	32,161
2024-06-04	35.880	36.470	35.770	36.360	35.695	28,366
2024-06-03	36.250	36.500	35.700	35.800	35.146	25,301
2024-05-31	35.410	36.300	35.320	36.220	35.558	79,606
2024-05-29	35.100	35.330	34.700	34.700	34.066	83,027
2024-05-28	34.650	35.300	34.570	34.640	34.007	15,591

← NewerPage 10 of 21 · 1,248 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.