The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	30.220	30.790	30.220	30.260	29.643	65,671
2023-11-29	30.180	30.340	29.750	30.000	29.388	47,333
2023-11-28	30.990	31.000	30.020	30.030	29.418	61,725
2023-11-27	31.440	31.440	30.780	31.080	30.446	27,863
2023-11-24	30.840	31.510	30.840	31.450	30.809	33,253
2023-11-23	30.910	31.100	30.670	30.830	30.201	15,527
2023-11-22	30.850	31.200	30.780	30.910	30.280	44,096
2023-11-21	30.900	30.930	30.600	30.840	30.211	44,626
2023-11-20	30.550	30.940	30.380	30.940	30.309	109,638
2023-11-17	30.650	31.050	30.520	30.520	29.898	73,861
2023-11-16	30.260	30.640	30.190	30.540	29.917	151,916
2023-11-14	29.170	29.650	29.120	29.500	28.898	68,064
2023-11-13	28.770	29.390	28.750	29.170	28.575	59,900
2023-11-10	29.550	29.800	28.500	28.750	28.164	46,115
2023-11-09	28.710	29.820	28.640	29.540	28.938	179,238
2023-11-08	27.600	27.880	27.330	27.880	27.311	26,880
2023-11-07	27.280	27.450	27.160	27.340	26.782	10,617
2023-11-06	27.880	28.050	27.250	27.280	26.724	111,544
2023-11-03	27.250	28.020	27.250	27.880	27.311	119,787
2023-11-01	27.420	27.420	26.660	26.900	26.351	116,075
2023-10-31	27.100	27.420	27.070	27.420	26.861	15,542
2023-10-30	26.480	27.190	26.420	27.170	26.616	39,778
2023-10-27	26.550	26.710	26.190	26.480	25.940	55,013
2023-10-26	26.990	26.990	26.460	26.550	26.009	117,984
2023-10-25	27.510	27.510	26.800	26.980	26.430	27,377
2023-10-24	27.930	28.100	27.240	27.510	26.949	31,544
2023-10-23	27.700	28.040	27.180	27.800	27.233	29,294
2023-10-20	27.980	28.110	27.770	27.950	27.380	16,561
2023-10-19	28.700	28.760	27.960	27.970	27.400	26,901
2023-10-18	28.810	29.030	28.470	28.680	28.095	21,523
2023-10-17	28.700	28.990	28.600	28.860	28.271	17,551
2023-10-16	28.570	28.830	28.440	28.760	28.173	21,496
2023-10-13	28.590	28.670	28.200	28.570	27.987	20,908
2023-10-11	28.510	28.810	28.400	28.460	27.880	70,105
2023-10-10	28.870	28.870	28.510	28.770	28.183	38,689
2023-10-09	28.770	29.050	28.630	28.870	28.281	116,121
2023-10-06	27.900	28.640	27.840	28.550	27.968	67,619
2023-10-05	27.250	27.880	27.100	27.770	27.204	72,263
2023-10-04	27.410	27.410	27.020	27.250	26.694	60,591
2023-10-03	27.550	27.600	27.180	27.400	26.841	24,886
2023-10-02	27.170	27.570	27.160	27.460	26.900	48,537
2023-09-29	26.990	27.190	26.830	27.020	26.469	33,404
2023-09-28	26.790	27.230	26.790	26.880	26.332	39,190
2023-09-27	26.720	27.000	26.680	26.750	26.204	36,930
2023-09-26	26.780	26.780	26.470	26.530	25.989	35,142
2023-09-25	27.240	27.240	26.650	26.780	26.234	38,967
2023-09-22	27.200	27.330	26.710	26.950	26.400	21,064
2023-09-21	26.900	27.430	26.860	27.150	26.596	71,994
2023-09-20	26.650	26.900	26.400	26.830	26.283	26,445
2023-09-19	27.300	27.350	26.450	26.630	26.087	91,519
2023-09-18	27.700	27.730	27.450	27.510	26.949	20,749
2023-09-15	27.660	27.950	27.490	27.720	27.155	84,700
2023-09-14	27.300	27.520	26.960	27.490	26.929	123,632
2023-09-13	27.500	27.560	27.230	27.320	26.763	43,968
2023-09-12	27.420	27.920	27.390	27.570	27.008	70,587
2023-09-11	27.090	27.530	26.700	27.200	26.645	108,241
2023-09-08	26.900	27.130	26.700	27.080	26.528	57,554
2023-09-06	26.930	27.200	26.750	26.970	26.420	54,172
2023-09-05	26.910	27.330	26.910	26.920	26.371	47,220
2023-09-04	27.000	27.250	26.760	26.850	26.302	17,714

← NewerPage 13 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.