The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	32.960	32.960	31.750	32.600	31.935	55,954
2023-03-10	33.000	33.430	32.200	33.000	32.327	55,171
2023-03-09	33.800	34.230	33.000	33.000	32.327	35,023
2023-03-08	34.120	34.230	33.640	33.930	33.238	41,513
2023-03-07	34.540	34.850	34.000	34.000	33.307	32,039
2023-03-06	34.820	35.440	34.500	34.500	33.796	32,584
2023-03-03	34.270	35.040	34.270	34.820	34.110	32,780
2023-03-02	34.000	34.440	33.820	34.100	33.405	37,007
2023-03-01	34.520	34.720	33.970	34.380	33.679	39,830
2023-02-28	34.820	35.020	34.500	34.500	33.796	41,632
2023-02-27	34.610	35.100	34.610	34.620	33.914	20,899
2023-02-24	34.700	34.810	34.280	34.560	33.855	28,670
2023-02-23	34.850	35.160	34.140	34.550	33.845	32,176
2023-02-22	35.460	35.540	34.860	34.860	34.149	23,535
2023-02-17	36.660	36.660	35.780	36.200	35.462	31,797
2023-02-16	38.000	38.080	36.660	36.660	35.912	41,467
2023-02-15	37.220	37.980	37.010	37.900	37.127	33,898
2023-02-14	37.240	37.470	36.570	36.850	36.098	39,035
2023-02-13	37.770	37.770	36.760	37.400	36.637	34,843
2023-02-10	38.200	38.460	37.350	37.850	37.078	84,538
2023-02-09	41.010	41.330	38.580	39.000	38.205	235,904
2023-02-08	38.720	39.120	38.420	38.710	37.921	122,376
2023-02-07	37.550	38.820	37.540	38.330	37.548	58,218
2023-02-06	37.700	38.180	37.500	37.500	36.735	61,652
2023-02-03	38.000	38.600	37.600	37.600	36.833	46,629
2023-02-02	37.010	38.120	36.520	38.040	37.264	128,101
2023-02-01	36.800	36.970	36.330	36.670	35.922	108,177
2023-01-31	36.460	36.850	36.410	36.850	36.098	48,251
2023-01-30	36.910	37.070	36.530	36.670	35.922	558,864
2023-01-27	36.880	37.690	36.790	36.910	36.157	40,160
2023-01-26	36.700	37.090	36.440	36.880	36.128	42,750
2023-01-25	35.970	36.680	35.510	36.680	35.932	140,943
2023-01-24	35.970	36.680	35.820	36.010	35.276	58,415
2023-01-23	35.670	36.650	35.660	36.120	35.383	66,441
2023-01-20	34.500	35.850	34.500	35.670	34.943	62,711
2023-01-19	33.720	34.370	33.720	34.170	33.473	72,756
2023-01-18	33.720	34.320	33.660	33.670	32.983	66,275
2023-01-17	34.120	34.430	33.620	33.620	32.934	61,933
2023-01-16	33.620	34.230	33.230	34.010	33.316	20,497
2023-01-13	33.920	33.940	33.370	33.620	32.934	72,005
2023-01-12	33.630	34.250	33.500	33.700	33.013	80,612
2023-01-11	33.050	33.380	32.950	32.950	32.278	48,704
2023-01-10	32.670	33.140	32.670	33.000	32.327	42,733
2023-01-09	32.530	33.650	32.530	32.630	31.965	66,740
2023-01-06	32.610	33.060	32.250	32.450	31.788	41,456
2023-01-05	32.880	33.070	32.250	32.250	31.592	32,582
2023-01-04	32.350	33.690	32.350	32.880	32.209	70,534
2023-01-03	31.150	32.500	31.150	32.330	31.671	221,140
2023-01-02	30.610	30.870	30.000	30.600	29.976	21,111
2022-12-29	29.490	30.950	29.400	30.380	29.760	53,280
2022-12-28	30.300	30.480	29.500	29.500	28.898	47,586
2022-12-27	31.000	31.020	30.290	30.300	29.682	31,454
2022-12-26	30.400	30.490	30.120	30.140	29.525	5,634
2022-12-23	29.700	30.400	29.450	30.400	29.780	44,270
2022-12-22	30.140	30.240	29.220	29.710	29.104	61,231
2022-12-21	30.220	30.540	30.070	30.240	29.623	127,209
2022-12-20	30.260	30.500	29.690	30.100	29.486	88,030
2022-12-19	31.900	31.910	30.160	30.210	29.594	89,468
2022-12-16	31.940	32.010	31.230	31.840	31.191	47,294
2022-12-15	32.990	33.010	31.940	32.120	31.465	49,797

← NewerPage 16 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.