The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	27.500	27.500	26.390	27.040	26.489	169,020
2023-08-31	27.370	27.870	27.370	27.710	27.145	17,295
2023-08-30	27.400	27.460	27.220	27.360	26.802	26,338
2023-08-29	27.330	27.500	27.240	27.500	26.939	41,868
2023-08-28	27.110	27.630	27.110	27.340	26.782	32,742
2023-08-25	26.940	27.220	26.900	27.000	26.449	79,999
2023-08-24	27.780	27.970	26.870	26.890	26.342	92,373
2023-08-23	28.220	28.240	27.780	27.870	27.302	31,388
2023-08-22	28.510	28.510	28.110	28.260	27.684	16,757
2023-08-21	28.570	28.690	28.370	28.620	28.036	21,903
2023-08-18	28.570	28.660	28.300	28.510	27.929	75,103
2023-08-17	28.690	28.800	28.510	28.570	27.987	34,190
2023-08-16	28.900	28.910	28.500	28.700	28.115	50,189
2023-08-15	29.100	29.280	28.900	28.980	28.389	144,500
2023-08-14	29.100	29.430	29.070	29.340	28.742	130,883
2023-08-11	30.000	30.000	29.030	29.160	28.565	64,584
2023-08-10	28.840	30.030	28.440	30.000	29.388	253,717
2023-08-09	29.060	29.210	28.210	28.210	27.635	134,105
2023-08-08	28.500	28.830	28.310	28.780	28.193	188,090
2023-08-07	28.210	28.500	28.140	28.300	27.723	68,044
2023-08-04	28.000	28.210	27.770	28.000	27.429	80,723
2023-08-03	27.840	28.100	27.840	27.950	27.380	147,509
2023-08-02	28.230	28.330	27.670	27.690	27.125	54,863
2023-08-01	28.150	28.640	28.150	28.490	27.909	127,840
2023-07-31	27.360	28.300	27.360	27.950	27.380	120,398
2023-07-28	27.010	27.350	26.930	27.070	26.518	45,681
2023-07-27	27.250	27.380	26.970	27.000	26.449	55,919
2023-07-26	27.190	27.240	27.010	27.080	26.528	67,718
2023-07-25	27.340	27.350	26.960	27.170	26.616	158,704
2023-07-24	27.690	27.980	27.340	27.340	26.782	74,273
2023-07-21	27.690	27.950	27.310	27.690	27.125	95,513
2023-07-20	27.870	27.990	27.410	27.990	27.419	62,790
2023-07-19	27.660	28.090	27.600	27.930	27.360	34,917
2023-07-18	27.500	28.030	27.410	27.650	27.086	279,537
2023-07-17	28.340	28.540	27.350	27.500	26.939	151,770
2023-07-14	28.940	29.050	28.260	28.330	27.752	79,448
2023-07-13	29.000	29.180	28.570	28.920	28.330	61,224
2023-07-12	28.890	29.090	28.730	28.820	28.232	46,152
2023-07-11	28.780	29.190	28.780	28.880	28.291	37,020
2023-07-10	28.700	28.850	28.510	28.650	28.066	49,193
2023-07-07	29.070	29.070	28.710	28.940	28.350	44,455
2023-07-06	28.990	29.150	28.650	29.080	28.487	54,633
2023-07-05	29.060	29.240	28.880	28.980	28.389	70,639
2023-07-04	28.760	29.040	28.650	28.920	28.330	17,614
2023-07-03	28.540	29.090	28.340	29.050	28.458	65,064
2023-06-30	28.950	28.950	28.420	28.470	27.889	50,248
2023-06-29	28.730	28.860	28.350	28.840	28.252	52,623
2023-06-28	28.840	29.030	28.610	28.740	28.154	45,923
2023-06-27	28.270	28.670	28.170	28.620	28.036	78,906
2023-06-26	28.100	28.490	27.920	28.250	27.674	42,404
2023-06-23	28.210	28.240	27.930	28.020	27.449	69,574
2023-06-22	28.150	28.410	28.050	28.160	27.586	54,301
2023-06-21	28.800	28.800	28.020	28.160	27.586	143,336
2023-06-20	29.300	29.300	28.690	28.800	28.213	259,733
2023-06-19	29.360	29.660	28.000	29.380	28.781	57,015
2023-06-16	29.770	30.020	29.260	29.360	28.761	114,682
2023-06-15	29.810	30.000	29.420	30.000	29.388	121,285
2023-06-14	30.380	30.540	29.610	29.970	29.359	70,754
2023-06-13	30.400	30.590	30.260	30.380	29.760	68,894
2023-06-12	29.960	30.400	29.850	30.400	29.780	46,982

← NewerPage 14 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.