The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	33.890	33.920	32.950	33.690	33.003	61,612
2022-12-13	33.060	34.220	32.950	33.920	33.228	60,853
2022-12-12	32.890	33.560	32.820	33.010	32.337	40,773
2022-12-09	32.500	33.190	32.150	33.190	32.513	59,131
2022-12-08	32.950	32.950	31.850	32.000	31.347	47,192
2022-12-07	32.600	32.600	31.800	31.890	31.240	41,521
2022-12-06	33.590	33.660	32.190	32.690	32.023	688,623
2022-12-05	34.240	34.600	33.690	33.690	33.003	46,141
2022-12-02	34.310	34.670	33.550	34.240	33.542	52,068
2022-12-01	33.680	34.320	33.430	34.320	33.620	278,425
2022-11-30	33.340	33.840	32.830	33.670	32.983	37,788
2022-11-29	34.480	34.480	33.130	33.750	33.062	58,136
2022-11-28	35.010	35.450	34.180	34.510	33.806	55,689
2022-11-25	35.000	35.870	34.990	35.010	34.296	81,682
2022-11-24	35.230	35.230	34.000	34.910	34.198	9,358
2022-11-23	34.550	35.570	34.440	35.250	34.531	56,783
2022-11-22	34.560	34.930	33.790	34.520	33.816	120,364
2022-11-21	35.420	35.860	34.200	34.360	33.659	432,583
2022-11-18	33.000	33.250	32.390	32.610	31.945	48,437
2022-11-17	33.800	33.830	32.800	32.800	32.131	87,459
2022-11-16	33.530	33.970	33.150	33.690	33.003	56,081
2022-11-14	33.500	34.260	33.400	33.480	32.797	51,054
2022-11-11	32.590	34.050	32.000	33.630	32.944	193,797
2022-11-10	31.000	32.430	30.720	32.100	31.445	925,342
2022-11-09	31.950	31.950	29.750	30.420	29.800	826,130
2022-11-08	35.140	35.160	33.800	33.970	33.277	72,035
2022-11-07	34.150	34.600	33.770	34.580	33.875	134,906
2022-11-04	34.000	34.100	32.960	33.400	32.719	387,138
2022-11-03	34.910	34.910	33.830	34.010	33.316	128,621
2022-11-01	37.080	37.540	36.000	36.900	36.147	146,580
2022-10-31	37.390	37.720	36.490	36.540	35.795	27,231
2022-10-28	37.020	37.720	36.970	37.400	36.637	30,879
2022-10-27	37.540	37.990	36.660	37.000	36.245	57,472
2022-10-26	36.850	38.160	36.600	37.550	36.784	58,983
2022-10-25	36.040	37.140	36.040	36.920	36.167	48,376
2022-10-24	35.790	36.200	35.390	35.900	35.168	60,285
2022-10-21	34.400	35.170	34.180	34.610	33.904	38,636
2022-10-20	34.850	34.980	34.120	34.420	33.718	43,757
2022-10-19	35.280	35.830	34.700	34.970	34.257	70,693
2022-10-18	34.740	35.240	34.280	34.420	33.718	76,519
2022-10-17	33.700	34.580	33.700	34.320	33.620	33,659
2022-10-14	34.130	34.510	33.600	33.620	32.934	57,676
2022-10-13	32.890	34.060	32.320	34.030	33.336	86,624
2022-10-11	32.980	33.000	32.280	32.620	31.955	400,699
2022-10-10	33.680	33.870	32.780	32.980	32.307	73,527
2022-10-07	34.670	34.670	33.530	33.680	32.993	33,982
2022-10-06	34.880	35.140	34.650	34.740	34.031	27,162
2022-10-05	34.700	34.930	34.480	34.880	34.169	23,188
2022-10-04	33.990	34.970	33.840	34.950	34.237	87,076
2022-10-03	33.520	33.770	32.970	33.400	32.719	100,505
2022-09-30	35.200	35.200	33.970	34.040	33.346	57,626
2022-09-29	35.300	35.660	34.580	35.200	34.482	24,269
2022-09-28	34.380	35.660	34.150	35.660	34.933	29,091
2022-09-27	35.350	35.600	34.170	34.580	33.875	34,056
2022-09-26	35.140	35.730	35.070	35.450	34.727	34,036
2022-09-23	34.850	35.100	34.360	34.860	34.149	137,526
2022-09-22	36.000	36.010	34.880	34.880	34.169	41,561
2022-09-21	36.820	37.050	36.090	36.100	35.364	55,517
2022-09-20	37.400	37.600	36.750	36.750	36.000	20,024
2022-09-19	37.650	38.060	37.150	37.500	36.735	61,802

← NewerPage 17 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.