The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	58.950	58.950	57.410	57.750	56.572	47,671
2021-12-29	58.700	58.990	58.220	58.990	57.787	37,394
2021-12-28	57.500	58.770	57.240	58.660	57.464	65,975
2021-12-27	58.210	58.220	57.210	57.500	56.327	126,386
2021-12-23	57.460	58.450	57.460	58.210	57.023	81,772
2021-12-22	57.880	57.940	57.170	57.460	56.288	44,923
2021-12-21	56.200	58.040	56.160	57.890	56.709	63,554
2021-12-20	56.210	56.210	55.260	55.850	54.711	46,575
2021-12-17	56.590	56.660	55.560	56.320	55.171	63,870
2021-12-16	57.790	57.790	56.210	56.700	55.544	76,251
2021-12-15	56.850	57.400	56.070	57.400	56.229	45,699
2021-12-14	56.700	56.960	55.710	56.850	55.691	49,765
2021-12-13	57.040	57.390	56.290	56.900	55.740	98,370
2021-12-10	56.210	57.700	56.210	57.000	55.837	56,310
2021-12-09	56.450	57.400	56.220	56.380	55.230	30,613
2021-12-08	56.630	56.810	56.010	56.450	55.299	42,553
2021-12-07	57.170	57.600	56.270	56.630	55.475	82,659
2021-12-06	55.450	57.130	55.450	56.810	55.651	72,268
2021-12-03	55.250	55.800	54.540	55.100	53.976	130,774
2021-12-02	54.240	55.510	53.540	55.300	54.172	86,865
2021-12-01	54.640	55.600	53.850	54.250	53.144	319,568
2021-11-30	54.990	54.990	53.850	53.900	52.801	205,457
2021-11-29	55.290	55.970	54.030	55.600	54.466	85,807
2021-11-26	55.220	55.350	54.400	55.000	53.878	112,392
2021-11-25	56.280	56.490	55.440	55.920	54.779	39,482
2021-11-24	56.200	57.150	55.690	56.700	55.544	126,999
2021-11-23	57.420	58.000	56.200	56.200	55.054	103,469
2021-11-22	57.500	58.100	56.810	57.280	56.112	76,137
2021-11-19	57.500	57.720	56.460	57.350	56.180	137,156
2021-11-18	58.190	58.340	56.930	58.000	56.817	204,269
2021-11-17	58.130	58.510	57.550	58.220	57.033	104,006
2021-11-16	57.700	58.760	57.360	58.590	57.395	129,229
2021-11-12	59.100	59.280	57.700	58.000	56.817	134,510
2021-11-11	60.000	60.000	57.290	58.910	57.709	516,867
2021-11-10	63.900	64.760	63.230	64.760	63.439	93,332
2021-11-09	65.200	65.200	63.350	64.410	63.096	115,652
2021-11-08	65.620	66.710	65.100	65.260	63.929	216,060
2021-11-05	64.450	65.310	63.850	64.920	63.596	480,858
2021-11-04	63.500	63.730	62.850	63.600	62.303	378,367
2021-11-03	64.600	64.600	63.150	63.170	61.882	99,033
2021-11-01	63.990	64.650	63.610	64.640	63.322	133,809
2021-10-29	63.900	64.120	62.920	63.200	61.911	61,669
2021-10-28	63.500	63.920	63.060	63.380	62.087	76,064
2021-10-27	63.900	63.900	62.540	62.540	61.264	80,408
2021-10-26	64.000	64.380	63.410	63.900	62.597	113,690
2021-10-25	63.660	64.230	63.260	63.650	62.352	82,890
2021-10-22	64.820	65.220	63.550	63.600	62.303	130,884
2021-10-21	63.730	64.810	63.730	64.810	63.488	159,999

← NewerPage 21 of 21 · 1,248 trading days

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.