The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	33.890	34.250	33.500	33.900	33.724	45,101
2026-04-27	33.800	34.390	33.750	33.750	33.575	13,444
2026-04-24	34.330	34.600	33.850	33.850	33.674	11,090
2026-04-23	34.440	34.670	34.100	34.310	34.132	25,765
2026-04-22	35.200	35.200	34.450	34.450	34.271	27,745
2026-04-20	35.100	35.560	35.000	35.470	35.286	38,179
2026-04-17	34.450	35.290	34.450	35.000	34.818	20,335
2026-04-16	34.430	34.790	34.290	34.390	34.212	47,085
2026-04-15	34.100	34.390	33.870	33.870	33.694	43,080
2026-04-14	33.400	34.300	33.400	34.000	33.824	18,466
2026-04-13	32.720	33.790	32.720	33.720	33.545	13,161
2026-04-10	33.700	33.700	32.940	33.390	33.217	16,469
2026-04-09	33.750	33.840	33.050	33.840	33.664	22,814
2026-04-08	33.280	33.750	33.000	33.750	33.575	35,087
2026-04-07	32.910	33.290	32.500	32.500	32.331	21,619
2026-04-06	33.680	33.680	32.960	33.000	32.829	10,443
2026-04-02	33.000	33.690	32.700	33.690	33.515	18,122
2026-04-01	33.680	33.840	33.170	33.450	33.276	26,698
2026-03-31	32.990	33.440	32.720	33.340	33.167	50,645
2026-03-30	32.300	33.210	32.300	32.710	32.540	53,328
2026-03-27	33.010	33.020	32.000	32.000	31.834	73,469
2026-03-26	33.600	33.600	33.010	33.010	32.839	70,350
2026-03-25	33.510	33.900	33.110	33.260	33.087	130,073
2026-03-24	34.240	34.400	33.680	33.680	33.505	36,653
2026-03-23	35.150	35.450	34.040	34.040	33.863	71,582
2026-03-20	34.300	35.280	34.300	35.060	34.878	7,312
2026-03-19	34.560	35.390	34.300	34.300	34.122	8,674
2026-03-18	34.800	35.080	34.460	34.600	34.420	8,855
2026-03-17	34.300	34.970	34.240	34.970	34.789	13,313
2026-03-16	34.930	35.230	34.350	34.350	34.172	12,800
2026-03-13	35.090	35.350	34.740	35.000	34.818	31,569
2026-03-12	34.350	35.100	34.350	34.580	34.401	15,799
2026-03-11	34.830	35.000	34.550	34.550	34.371	12,051
2026-03-10	35.160	35.160	34.570	34.830	34.649	128,950
2026-03-09	35.200	35.200	34.300	34.750	34.570	46,557
2026-03-06	35.990	35.990	35.200	35.200	35.017	33,316
2026-03-05	36.480	36.490	35.690	35.700	35.515	78,088
2026-03-04	36.000	36.490	35.640	36.490	36.301	44,387
2026-03-03	35.690	36.560	35.690	36.310	36.122	20,210
2026-03-02	36.200	36.410	35.600	35.650	35.465	95,076
2026-02-27	36.000	36.350	35.700	36.050	35.863	28,821
2026-02-26	36.150	36.630	35.950	36.000	35.813	38,542
2026-02-25	36.650	36.650	35.780	35.800	35.614	62,392
2026-02-24	35.910	36.850	35.900	36.850	36.659	40,993
2026-02-23	36.250	36.360	35.360	35.910	35.724	25,289
2026-02-20	36.910	36.960	36.250	36.250	36.062	32,981
2026-02-19	37.530	37.530	36.650	36.650	36.460	46,487
2026-02-18	36.830	37.620	36.830	37.300	37.106	22,101
2026-02-13	35.900	36.750	35.200	36.750	36.559	90,850
2026-02-12	37.530	37.530	35.000	35.650	35.465	342,083
2026-02-11	38.000	38.000	37.250	37.560	37.365	51,559
2026-02-10	37.200	38.420	37.030	38.000	37.803	128,932
2026-02-09	37.780	37.780	36.910	37.200	37.007	64,094
2026-02-06	36.930	37.820	36.500	37.780	37.584	82,788
2026-02-05	37.750	37.850	36.730	36.850	36.659	240,784
2026-02-04	36.770	38.000	36.200	37.750	37.554	105,380
2026-02-03	36.700	36.990	35.620	36.400	36.211	94,046
2026-02-02	39.550	39.570	36.530	36.750	36.559	301,220
2026-01-30	38.880	39.740	38.630	39.740	39.534	76,875
2026-01-29	37.820	38.800	37.550	38.800	38.599	73,678

← NewerPage 3 of 21 · 1,251 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.