The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	30.600	30.600	29.830	29.970	29.359	83,426
2023-06-07	30.350	30.470	30.140	30.390	29.770	59,909
2023-06-06	30.000	30.550	30.000	30.340	29.721	133,837
2023-06-05	30.020	30.100	29.380	30.030	29.418	132,351
2023-06-02	29.580	30.200	29.500	29.940	29.329	103,441
2023-06-01	29.730	29.780	29.320	29.510	28.908	340,241
2023-05-31	29.570	29.900	29.500	29.900	29.290	23,827
2023-05-30	29.880	30.080	29.310	29.570	28.967	34,518
2023-05-29	29.510	29.670	29.360	29.670	29.065	17,908
2023-05-26	29.580	29.800	29.360	29.360	28.761	49,304
2023-05-25	29.690	29.850	29.370	29.600	28.996	57,706
2023-05-24	29.640	29.640	29.230	29.320	28.722	62,471
2023-05-23	30.400	30.530	29.830	29.830	29.222	64,897
2023-05-22	30.430	30.470	29.810	30.440	29.819	82,068
2023-05-19	30.760	31.060	30.430	30.530	29.907	69,192
2023-05-18	30.570	31.260	30.560	31.150	30.515	47,004
2023-05-17	30.050	30.620	30.000	30.570	29.947	42,264
2023-05-16	30.290	30.340	29.750	29.950	29.339	797,325
2023-05-15	30.100	30.340	29.780	30.340	29.721	45,331
2023-05-12	30.600	30.600	30.000	30.080	29.467	71,911
2023-05-11	31.900	31.900	30.290	30.450	29.829	323,847
2023-05-10	33.900	34.110	32.900	32.900	32.229	38,417
2023-05-09	34.390	34.560	33.900	33.900	33.209	21,585
2023-05-08	33.200	34.530	33.200	34.280	33.581	41,892
2023-05-05	32.550	33.210	32.550	32.680	32.014	43,619
2023-05-04	33.350	33.350	32.320	32.750	32.082	44,116
2023-05-03	33.780	34.110	33.400	33.400	32.719	41,562
2023-05-02	33.940	34.070	33.490	33.600	32.915	83,848
2023-04-28	33.170	34.200	32.970	33.940	33.248	45,466
2023-04-27	32.500	33.220	32.350	33.170	32.494	36,419
2023-04-26	33.150	33.250	32.520	32.570	31.906	29,416
2023-04-25	33.490	33.720	33.130	33.350	32.670	33,957
2023-04-24	33.640	34.110	33.250	33.490	32.807	50,509
2023-04-20	32.900	33.140	32.760	32.760	32.092	16,535
2023-04-19	32.820	33.650	32.820	33.300	32.621	39,116
2023-04-18	33.100	33.600	33.040	33.460	32.778	31,562
2023-04-17	32.690	33.200	32.580	32.850	32.180	30,682
2023-04-14	33.180	33.230	32.480	32.690	32.023	33,986
2023-04-13	32.240	33.200	32.240	33.200	32.523	34,932
2023-04-12	33.530	33.800	32.140	32.140	31.485	54,008
2023-04-11	34.020	34.020	33.490	33.530	32.846	11,619
2023-04-10	33.620	34.100	33.550	33.850	33.160	24,789
2023-04-06	33.740	33.820	33.310	33.620	32.934	15,608
2023-04-05	33.500	33.760	33.200	33.740	33.052	20,473
2023-04-04	33.810	33.900	33.410	33.500	32.817	17,461
2023-04-03	33.900	33.920	33.410	33.410	32.729	23,513
2023-03-31	33.330	33.900	33.310	33.900	33.209	23,852
2023-03-30	33.260	33.700	33.100	33.100	32.425	26,673
2023-03-29	33.040	33.240	32.700	33.000	32.327	29,792
2023-03-28	33.000	33.060	32.550	33.040	32.366	17,305
2023-03-27	32.900	33.340	32.900	33.200	32.523	29,399
2023-03-24	33.660	33.760	32.600	32.890	32.219	36,992
2023-03-23	33.100	34.050	33.100	33.170	32.494	36,611
2023-03-22	33.880	34.210	33.020	33.020	32.347	41,197
2023-03-21	33.000	33.870	33.000	33.600	32.915	33,580
2023-03-20	32.760	33.130	32.510	32.510	31.847	29,857
2023-03-17	33.360	33.360	32.710	32.760	32.092	18,799
2023-03-16	33.050	33.500	32.400	33.500	32.817	31,617
2023-03-15	32.670	33.080	32.210	33.080	32.405	24,279
2023-03-14	32.590	33.030	32.320	32.390	31.729	41,076

← NewerPage 15 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.