The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	45.000	45.420	44.660	44.950	44.033	109,906
2022-03-29	44.620	45.750	44.500	45.740	44.807	143,794
2022-03-28	44.130	44.700	43.590	44.470	43.563	196,433
2022-03-25	44.290	44.870	43.810	44.050	43.152	113,381
2022-03-24	44.560	45.000	43.920	45.000	44.082	77,729
2022-03-23	45.800	45.800	44.450	44.540	43.632	114,713
2022-03-22	45.660	46.900	45.410	46.200	45.258	59,705
2022-03-21	46.800	46.800	45.200	45.660	44.729	82,992
2022-03-18	46.540	47.200	46.540	47.100	46.139	58,199
2022-03-17	46.850	47.080	46.240	46.530	45.581	51,019
2022-03-16	46.850	47.320	46.300	46.940	45.983	178,912
2022-03-15	43.570	47.000	43.570	47.000	46.041	79,294
2022-03-14	44.440	44.880	43.830	43.890	42.995	67,756
2022-03-11	44.960	45.600	44.470	44.470	43.563	62,864
2022-03-10	44.750	45.030	44.390	44.950	44.033	51,404
2022-03-09	45.390	45.390	44.370	44.400	43.494	67,106
2022-03-08	45.300	45.590	43.920	44.500	43.592	88,997
2022-03-07	47.000	47.420	45.300	45.300	44.376	103,486
2022-03-04	48.490	49.030	47.260	47.350	46.384	130,108
2022-03-03	49.910	49.910	48.500	48.900	47.903	115,147
2022-03-02	50.450	51.340	49.910	49.910	48.892	114,582
2022-02-25	51.040	51.620	50.550	51.500	50.450	98,849
2022-02-24	47.700	51.050	47.100	51.050	50.009	167,839
2022-02-23	49.790	50.070	48.480	48.480	47.491	71,840
2022-02-22	50.850	51.250	49.810	50.300	49.274	60,392
2022-02-21	52.010	52.210	49.700	49.920	48.902	45,499
2022-02-18	53.280	53.280	51.290	52.010	50.949	62,187
2022-02-17	53.570	53.640	52.620	52.800	51.723	45,412
2022-02-16	53.000	53.580	52.850	53.570	52.477	107,415
2022-02-15	53.300	53.550	52.720	53.000	51.919	48,691
2022-02-14	52.250	53.500	51.690	52.710	51.635	106,016
2022-02-11	52.830	53.600	51.860	52.250	51.184	143,151
2022-02-10	55.630	55.630	52.640	53.490	52.399	408,476
2022-02-09	50.510	52.010	50.460	52.010	50.949	120,543
2022-02-08	50.000	50.250	49.510	49.640	48.628	93,823
2022-02-07	50.650	51.000	49.800	50.170	49.147	83,388
2022-02-04	49.000	50.770	49.000	50.650	49.617	108,014
2022-02-03	49.650	50.120	49.240	49.410	48.402	90,110
2022-02-02	50.740	51.080	49.880	49.880	48.863	97,415
2022-02-01	51.000	51.000	50.150	50.740	49.705	194,388
2022-01-31	49.310	50.630	49.310	50.530	49.499	139,064
2022-01-28	48.490	49.580	48.000	49.260	48.255	121,135
2022-01-27	48.250	49.780	48.040	48.800	47.805	141,984
2022-01-26	49.960	50.310	48.180	48.560	47.570	164,842
2022-01-25	49.450	49.950	48.550	49.200	48.197	113,232
2022-01-24	50.000	50.310	47.570	50.190	49.166	193,684
2022-01-21	51.510	51.920	49.460	50.060	49.039	253,128
2022-01-20	54.470	55.080	53.290	53.290	52.203	147,837
2022-01-19	56.270	56.270	54.470	54.470	53.359	193,878
2022-01-18	55.200	56.890	55.000	56.470	55.318	193,475
2022-01-17	56.000	56.020	54.150	54.700	53.584	71,394
2022-01-14	57.000	57.000	54.770	56.020	54.877	149,972
2022-01-13	58.590	58.590	57.260	57.550	56.376	66,956
2022-01-12	58.720	59.020	57.900	57.900	56.719	60,769
2022-01-11	59.040	59.290	58.370	58.690	57.493	69,781
2022-01-10	59.300	59.850	58.600	59.030	57.826	66,623
2022-01-07	59.600	59.820	59.170	59.400	58.189	90,048
2022-01-06	59.190	59.770	58.640	59.000	57.797	110,195
2022-01-05	59.600	60.100	58.800	59.600	58.384	89,701
2022-01-04	59.500	60.720	59.050	59.600	58.384	127,137

← NewerPage 20 of 21 · 1,254 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.