The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	32.950	34.470	32.950	34.080	33.385	206,847
2022-06-23	32.330	33.150	31.930	33.000	32.327	112,394
2022-06-22	31.630	32.460	31.200	32.000	31.347	112,574
2022-06-21	32.850	33.070	31.760	31.760	31.112	61,157
2022-06-20	32.400	32.700	31.770	31.800	31.151	24,429
2022-06-17	32.220	32.730	32.030	32.410	31.749	80,182
2022-06-15	32.210	32.830	32.000	32.000	31.347	84,221
2022-06-14	32.990	32.990	31.920	32.170	31.514	69,982
2022-06-13	32.850	33.000	32.450	32.800	32.131	223,616
2022-06-10	33.300	33.920	33.040	33.310	32.631	39,732
2022-06-09	35.020	35.040	33.900	33.900	33.209	77,004
2022-06-08	34.910	35.440	34.700	35.020	34.306	39,635
2022-06-07	34.530	35.290	34.530	34.850	34.139	77,947
2022-06-06	35.000	35.230	34.410	34.520	33.816	53,979
2022-06-03	35.010	35.190	34.480	34.800	34.090	43,974
2022-06-02	35.290	35.380	34.590	35.380	34.658	33,747
2022-06-01	35.000	35.720	34.720	34.950	34.237	104,530
2022-05-31	34.500	35.210	33.950	34.960	34.247	87,369
2022-05-30	35.000	35.090	34.310	35.000	34.286	30,110
2022-05-27	33.750	34.750	33.750	34.750	34.041	187,950
2022-05-26	33.500	33.770	33.310	33.520	32.836	55,818
2022-05-25	32.810	33.500	32.590	33.500	32.817	60,597
2022-05-24	33.200	33.280	32.120	32.520	31.857	94,275
2022-05-23	33.120	33.970	32.500	33.740	33.052	120,880
2022-05-20	33.980	34.230	32.600	33.100	32.425	235,125
2022-05-19	34.280	34.460	33.650	34.150	33.454	73,226
2022-05-18	35.550	35.570	34.550	34.750	34.041	97,864
2022-05-17	35.420	36.000	35.320	36.000	35.266	89,471
2022-05-16	35.900	35.900	35.900	35.900	35.168	0
2022-05-13	36.110	36.840	35.630	35.900	35.168	78,186
2022-05-12	34.840	35.870	34.370	35.350	34.629	167,656
2022-05-11	36.700	37.470	35.870	36.090	35.354	98,061
2022-05-10	37.020	37.750	36.500	36.700	35.952	80,232
2022-05-09	37.250	37.800	36.590	36.700	35.952	106,726
2022-05-06	37.860	38.010	36.800	37.800	37.029	78,125
2022-05-05	38.130	38.280	37.360	38.000	37.225	58,311
2022-05-04	37.720	38.280	37.400	37.900	37.127	85,569
2022-05-03	37.910	38.500	37.150	37.150	36.392	53,999
2022-05-02	37.100	38.370	37.100	37.910	37.137	406,666
2022-04-29	37.540	37.820	36.840	36.840	36.089	129,903
2022-04-28	38.700	38.940	37.670	37.920	37.147	84,435
2022-04-27	38.610	38.900	37.960	38.250	37.470	53,618
2022-04-26	39.100	39.500	38.400	38.610	37.823	81,286
2022-04-25	37.610	39.070	37.600	38.760	37.969	113,351
2022-04-22	38.230	38.400	37.570	37.610	36.843	99,460
2022-04-20	39.120	39.510	38.250	38.300	37.519	218,058
2022-04-19	39.800	41.540	39.690	40.200	39.380	108,662
2022-04-18	40.920	40.920	39.480	39.620	38.812	130,491
2022-04-14	41.600	42.000	40.840	41.010	40.174	45,064
2022-04-13	41.000	41.510	40.710	41.300	40.458	59,413
2022-04-12	41.000	41.350	40.640	41.000	40.164	96,690
2022-04-11	41.300	41.660	40.720	41.000	40.164	100,243
2022-04-08	41.750	42.090	41.400	41.400	40.556	62,461
2022-04-07	41.750	42.090	41.240	41.900	41.045	87,890
2022-04-06	42.030	42.120	41.070	41.810	40.957	130,634
2022-04-05	42.700	43.060	41.970	42.280	41.418	246,182
2022-04-04	42.400	42.920	42.020	42.810	41.937	106,569
2022-04-01	43.300	43.310	42.400	42.700	41.829	306,262
2022-03-31	45.020	45.020	43.690	44.000	43.103	153,459
2022-03-30	45.000	45.420	44.660	44.950	44.033	109,906

← NewerPage 19 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.