The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.520	32.520	31.350	31.970	31.970	32,257
2026-07-22	33.100	33.100	32.100	32.100	32.100	81,119
2026-07-21	32.580	33.100	32.460	33.100	33.100	84,616
2026-07-20	33.140	33.270	32.510	32.580	32.580	23,394
2026-07-17	33.700	34.020	32.810	32.810	32.810	6,753
2026-07-16	32.680	33.990	32.680	33.990	33.990	96,244
2026-07-15	32.320	33.150	32.320	32.520	32.520	12,644
2026-07-14	32.750	32.750	32.160	32.320	32.320	10,016
2026-07-13	32.620	33.300	32.510	32.510	32.510	17,856
2026-07-10	33.580	33.580	32.210	32.210	32.210	25,894
2026-07-09	33.020	33.220	32.520	32.820	32.820	9,383
2026-07-08	33.280	33.540	33.150	33.540	33.540	7,989
2026-07-07	33.250	33.940	33.220	33.220	33.220	11,729
2026-07-06	34.340	34.340	33.200	33.540	33.540	12,532
2026-07-03	34.850	34.850	34.030	34.340	34.340	1,096
2026-07-02	33.000	34.530	33.000	34.500	34.500	12,454
2026-07-01	33.260	33.910	33.000	33.000	33.000	30,312
2026-06-30	34.240	34.380	32.780	32.780	32.780	32,364
2026-06-29	34.040	34.500	33.720	33.900	33.636	7,157
2026-06-26	33.900	34.260	33.700	33.700	33.525	8,493
2026-06-25	35.000	35.120	33.900	33.980	33.804	20,756
2026-06-24	35.810	36.210	35.020	35.360	35.176	37,217
2026-06-23	34.810	35.870	34.810	35.860	35.674	16,192
2026-06-22	35.550	35.650	34.750	34.750	34.570	7,173
2026-06-19	35.870	35.870	35.420	35.550	35.366	2,111
2026-06-18	34.350	35.940	34.350	35.870	35.684	9,071
2026-06-17	34.000	34.500	33.900	34.500	34.321	8,649
2026-06-16	34.330	34.600	34.000	34.600	34.420	5,368
2026-06-15	34.000	34.500	33.650	33.990	33.814	12,176
2026-06-12	33.920	34.330	33.580	34.000	33.824	167,616
2026-06-11	34.200	34.240	33.680	33.800	33.625	8,084
2026-06-10	33.940	34.350	33.800	33.800	33.625	9,862
2026-06-09	34.000	34.440	33.590	33.590	33.416	14,044
2026-06-08	34.370	34.420	33.850	34.100	33.923	8,594
2026-06-05	33.480	34.230	33.480	34.020	33.843	8,964
2026-06-03	33.820	34.090	33.300	33.300	33.127	11,741
2026-06-02	34.080	34.300	33.500	33.820	33.644	29,754
2026-06-01	34.330	34.440	33.760	34.200	34.023	58,312
2026-05-29	34.610	35.010	34.270	34.500	34.321	48,939
2026-05-28	34.710	35.130	34.600	34.600	34.420	41,664
2026-05-27	35.150	35.500	34.660	35.390	35.206	9,793
2026-05-26	34.250	34.650	34.190	34.650	34.470	7,273
2026-05-25	34.440	34.630	34.250	34.250	34.072	4,265
2026-05-22	34.490	34.830	34.460	34.680	34.500	23,590
2026-05-21	34.500	34.720	34.220	34.220	34.042	14,849
2026-05-20	34.430	34.950	34.120	34.510	34.331	15,468
2026-05-19	34.920	34.920	34.240	34.490	34.311	29,721
2026-05-18	34.120	34.870	34.120	34.300	34.122	24,866
2026-05-15	34.880	35.400	34.400	34.400	34.221	24,770
2026-05-14	34.880	35.260	34.880	34.880	34.699	18,834
2026-05-13	34.720	35.090	33.990	34.840	34.659	12,512
2026-05-12	35.260	35.260	34.050	34.420	34.241	12,590
2026-05-11	35.000	35.280	34.060	34.620	34.440	43,837
2026-05-08	35.400	35.570	35.100	35.140	34.958	227,685
2026-05-07	35.790	36.260	35.170	35.730	35.545	55,129
2026-05-06	34.800	35.850	34.750	35.470	35.286	104,179
2026-05-05	33.530	33.530	32.800	33.060	32.888	26,455
2026-05-04	34.650	34.650	33.350	33.350	33.177	59,083
2026-04-30	33.420	34.700	33.400	34.700	34.520	38,677
2026-04-29	33.850	33.850	33.500	33.500	33.326	12,758

← NewerPage 2 of 5 · 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.