The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	34.920	35.000	34.740	34.820	34.184	5,207
2024-05-24	34.390	35.040	34.390	34.970	34.331	22,353
2024-05-23	35.400	35.400	34.420	34.600	33.968	23,316
2024-05-22	35.200	35.660	35.200	35.630	34.979	18,797
2024-05-21	34.900	35.300	34.810	35.300	34.655	11,831
2024-05-20	35.200	35.340	34.900	34.900	34.262	23,251
2024-05-17	35.310	35.430	35.100	35.130	34.488	24,809
2024-05-16	35.100	35.530	35.010	35.310	34.665	14,336
2024-05-15	36.270	36.370	34.620	35.180	34.537	39,916
2024-05-14	36.220	36.230	35.920	35.990	35.332	17,980
2024-05-13	36.300	36.550	36.100	36.290	35.627	28,170
2024-05-10	36.100	36.600	36.100	36.400	35.735	20,533
2024-05-09	36.000	36.560	35.970	36.100	35.440	55,305
2024-05-08	35.800	36.190	35.600	35.830	35.175	30,444
2024-05-07	36.290	36.440	35.240	35.660	35.008	407,390
2024-05-06	38.750	39.560	38.610	39.490	38.768	61,248
2024-05-03	38.030	38.530	38.030	38.440	37.737	17,727
2024-05-02	38.400	38.450	37.720	38.330	37.629	40,764
2024-04-30	38.340	38.900	38.260	38.900	38.189	18,161
2024-04-29	38.520	38.720	38.070	38.340	37.639	52,274
2024-04-26	38.250	38.610	38.050	38.450	37.747	19,984
2024-04-25	38.600	38.840	38.100	38.740	38.032	11,035
2024-04-24	38.120	39.130	37.950	38.600	37.895	34,911
2024-04-23	38.560	39.120	38.550	38.910	38.199	15,486
2024-04-22	39.020	39.250	38.560	38.560	37.855	17,625
2024-04-19	39.200	39.200	38.650	38.900	38.189	24,445
2024-04-18	39.300	39.960	39.300	39.440	38.719	39,607
2024-04-17	40.040	40.040	39.380	39.550	38.827	36,636
2024-04-16	39.200	40.170	39.200	40.040	39.308	85,083
2024-04-15	39.120	39.850	38.750	38.750	38.042	42,310
2024-04-12	39.830	39.860	38.700	38.700	37.993	27,416
2024-04-11	39.660	40.050	39.440	39.900	39.171	22,372
2024-04-10	39.300	39.740	39.090	39.710	38.984	29,367
2024-04-09	39.300	39.560	39.030	39.560	38.837	69,736
2024-04-08	39.750	40.000	39.220	39.300	38.582	39,183
2024-04-05	39.190	40.100	38.990	39.640	38.916	55,308
2024-04-04	40.090	40.220	39.350	39.450	38.729	77,150
2024-04-03	40.590	41.850	39.720	39.740	39.014	45,450
2024-04-02	40.690	41.600	40.250	41.460	40.702	158,981
2024-04-01	41.000	41.170	40.700	41.000	40.251	168,051
2024-03-28	40.200	41.100	40.200	41.000	40.251	65,824
2024-03-27	39.910	40.540	39.840	40.130	39.397	77,193
2024-03-26	39.550	40.000	39.390	39.710	38.984	85,467
2024-03-25	38.910	39.620	38.730	39.410	38.690	36,338
2024-03-22	38.920	39.120	38.500	38.720	38.012	32,283
2024-03-21	38.590	38.990	38.490	38.920	38.209	47,094
2024-03-20	38.400	38.680	38.160	38.520	37.816	11,933
2024-03-19	38.000	38.580	38.000	38.500	37.796	34,044
2024-03-18	37.200	38.300	37.200	38.000	37.305	42,976
2024-03-15	37.230	37.540	37.080	37.260	36.579	19,072
2024-03-14	37.200	37.330	36.370	37.330	36.648	41,392
2024-03-13	37.350	37.900	37.250	37.510	36.824	43,406
2024-03-12	37.390	37.510	37.120	37.160	36.481	128,799
2024-03-11	36.710	37.500	36.540	37.500	36.815	53,689
2024-03-08	36.200	36.890	36.200	36.720	36.049	37,170
2024-03-07	35.540	36.460	35.530	36.200	35.538	117,795
2024-03-06	37.150	37.250	35.960	36.210	35.548	21,068
2024-03-05	37.400	37.970	37.010	37.010	36.334	48,883
2024-03-04	37.100	37.600	36.930	37.480	36.795	58,302
2024-03-01	36.900	37.000	36.570	36.990	36.314	196,505

← NewerPage 11 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.