The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	37.650	38.060	37.150	37.500	36.735	61,802
2022-09-16	38.460	38.560	37.750	38.000	37.225	38,381
2022-09-15	38.880	39.730	38.690	38.880	38.087	49,033
2022-09-14	38.500	38.890	37.960	38.740	37.950	34,697
2022-09-13	39.210	39.320	38.440	38.940	38.146	56,878
2022-09-12	39.480	40.090	39.270	39.570	38.763	22,324
2022-09-09	39.150	39.750	39.030	39.690	38.881	59,005
2022-09-08	38.700	39.290	38.320	38.750	37.960	35,257
2022-09-06	38.640	38.850	37.840	38.630	37.842	50,300
2022-09-05	38.690	38.700	37.750	38.700	37.911	17,321
2022-09-02	39.120	39.360	38.320	38.800	38.009	46,590
2022-09-01	38.940	39.270	38.200	38.350	37.568	173,613
2022-08-31	38.800	39.380	38.610	39.380	38.577	163,448
2022-08-30	38.240	38.610	37.850	38.170	37.392	45,373
2022-08-29	38.060	38.450	37.850	38.160	37.382	46,044
2022-08-26	39.790	40.140	38.530	38.750	37.960	78,176
2022-08-25	39.760	40.160	39.660	39.800	38.988	100,368
2022-08-24	39.150	39.860	38.930	39.710	38.900	97,724
2022-08-23	39.840	39.840	38.850	39.120	38.322	90,172
2022-08-22	40.750	40.840	39.820	39.950	39.135	45,531
2022-08-19	41.900	42.110	41.310	41.490	40.644	27,530
2022-08-18	42.240	42.530	41.950	42.310	41.447	60,921
2022-08-17	42.850	43.000	42.190	42.240	41.379	118,770
2022-08-16	42.500	43.310	42.180	42.900	42.025	63,066
2022-08-15	40.990	42.780	40.990	42.240	41.379	97,764
2022-08-12	40.640	41.270	40.300	40.300	39.478	88,238
2022-08-11	41.480	41.740	40.380	40.650	39.821	193,807
2022-08-10	37.700	39.120	37.010	39.120	38.322	85,142
2022-08-09	37.050	37.290	36.580	36.970	36.216	34,402
2022-08-08	36.940	37.990	36.740	37.000	36.245	53,122
2022-08-05	37.510	37.560	36.500	36.500	35.756	40,244
2022-08-04	38.350	38.350	37.480	37.510	36.745	61,185
2022-08-03	37.050	38.530	37.050	38.480	37.695	73,888
2022-08-02	36.780	37.170	36.550	37.050	36.294	26,353
2022-08-01	36.580	36.780	35.940	36.780	36.030	134,127
2022-07-29	36.110	36.740	35.820	36.740	35.991	35,049
2022-07-28	35.820	36.280	35.600	36.100	35.364	37,916
2022-07-27	35.710	36.290	35.620	35.810	35.080	36,422
2022-07-26	36.400	36.620	35.400	35.400	34.678	30,718
2022-07-25	37.480	37.480	36.480	36.840	36.089	18,864
2022-07-22	37.850	37.910	37.270	37.500	36.735	38,542
2022-07-21	37.400	38.120	37.070	37.730	36.961	35,268
2022-07-20	36.400	37.760	36.000	37.500	36.735	199,195
2022-07-19	34.550	36.050	34.400	36.010	35.276	54,482
2022-07-18	34.670	34.800	34.280	34.400	33.698	49,468
2022-07-15	33.280	34.680	33.280	34.680	33.973	69,668
2022-07-14	33.500	33.500	32.940	33.270	32.591	41,254
2022-07-13	33.500	33.610	32.860	33.500	32.817	50,296
2022-07-12	33.420	34.390	33.420	33.960	33.267	120,821
2022-07-11	33.710	34.010	33.400	33.400	32.719	190,387
2022-07-08	34.260	34.490	33.540	33.540	32.856	52,242
2022-07-07	34.760	34.900	34.230	34.670	33.963	23,263
2022-07-06	34.900	35.360	34.620	34.720	34.012	40,151
2022-07-05	33.750	34.900	33.210	34.900	34.188	85,608
2022-07-04	34.200	34.290	33.290	33.500	32.817	12,628
2022-07-01	33.090	34.310	33.090	34.310	33.610	74,315
2022-06-30	32.990	33.240	32.300	33.050	32.376	79,465
2022-06-29	33.500	33.650	32.880	32.990	32.317	37,283
2022-06-28	34.000	34.840	33.500	33.500	32.817	73,830
2022-06-27	34.090	34.470	33.350	33.520	32.836	123,747

← NewerPage 18 of 21 · 1,249 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.