The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	38.260	38.440	37.900	37.990	37.793	50,088
2026-01-27	39.000	39.110	38.190	38.260	38.061	63,494
2026-01-26	39.110	39.530	39.020	39.450	39.245	22,344
2026-01-23	39.950	39.950	38.950	39.110	38.907	62,451
2026-01-22	40.200	40.420	39.490	39.960	39.753	53,018
2026-01-21	39.300	40.210	39.140	40.210	40.001	34,044
2026-01-20	39.400	39.680	39.050	39.620	39.414	44,368
2026-01-19	39.220	39.580	38.900	39.400	39.196	35,178
2026-01-16	40.430	40.840	39.800	40.150	39.942	39,622
2026-01-15	40.810	40.990	40.200	40.840	40.628	40,891
2026-01-14	40.430	41.200	40.200	41.200	40.986	33,179
2026-01-13	40.470	40.590	40.060	40.430	40.220	22,967
2026-01-12	40.370	41.250	40.320	40.470	40.260	28,544
2026-01-09	40.390	41.410	40.390	41.200	40.986	40,360
2026-01-08	40.850	41.290	40.330	41.190	40.976	19,327
2026-01-07	40.840	41.300	40.450	40.880	40.668	21,533
2026-01-06	40.520	41.120	40.450	41.010	40.797	39,823
2026-01-05	40.820	41.720	40.320	41.000	40.787	27,082
2026-01-02	41.630	41.630	40.360	41.240	41.026	40,337
2025-12-30	42.000	42.190	41.770	41.770	41.553	23,648
2025-12-29	42.060	42.540	42.050	42.050	41.832	29,332
2025-12-26	42.000	42.400	41.720	42.400	42.180	37,608
2025-12-23	41.790	41.900	41.310	41.900	41.683	33,951
2025-12-22	40.900	41.910	40.750	41.500	41.285	58,849
2025-12-19	41.400	41.560	40.880	41.400	41.185	68,809
2025-12-18	40.810	41.400	40.700	41.000	40.787	83,710
2025-12-17	40.960	41.090	40.390	40.390	40.180	43,778
2025-12-16	40.250	41.060	40.080	40.600	40.389	92,894
2025-12-15	39.640	40.050	39.510	39.650	39.444	101,971
2025-12-12	39.000	40.700	39.000	39.920	39.713	86,075
2025-12-11	39.000	40.310	39.000	40.150	39.764	113,812
2025-12-10	38.650	39.940	38.640	39.600	39.220	80,829
2025-12-09	39.040	39.500	38.580	38.650	38.279	48,380
2025-12-08	37.980	39.050	37.710	39.040	38.665	104,159
2025-12-05	37.100	38.520	37.100	37.980	37.615	194,089
2025-12-04	37.440	37.440	36.900	37.100	36.744	25,678
2025-12-03	37.300	37.480	36.960	37.440	37.080	210,483
2025-12-02	38.040	38.100	37.300	37.650	37.288	129,179
2025-12-01	37.260	38.120	37.260	37.700	37.338	425,017
2025-11-28	36.760	37.450	36.760	37.450	37.090	22,225
2025-11-27	36.860	36.960	36.630	36.630	36.278	3,445
2025-11-26	37.130	37.230	36.860	36.860	36.506	39,529
2025-11-25	36.750	37.340	36.540	36.630	36.278	88,758
2025-11-24	37.450	37.600	36.620	37.000	36.645	114,499
2025-11-21	37.020	37.680	36.800	37.200	36.843	87,820
2025-11-19	37.890	38.250	37.060	37.550	37.189	123,159
2025-11-18	37.860	38.100	37.230	37.510	37.150	80,077
2025-11-17	37.450	38.100	37.330	37.870	37.506	67,517
2025-11-14	37.800	38.340	37.120	37.510	37.150	87,941
2025-11-13	39.380	39.380	37.050	38.650	38.279	206,877
2025-11-12	40.450	41.300	40.320	41.200	40.804	130,113
2025-11-11	39.970	40.660	39.470	40.660	40.269	52,985
2025-11-10	39.300	39.890	39.290	39.810	39.428	40,535
2025-11-07	39.400	39.750	39.210	39.750	39.368	11,543
2025-11-06	40.100	40.100	39.000	39.250	38.873	50,085
2025-11-05	40.340	41.050	39.580	40.100	39.715	58,165
2025-11-04	40.100	41.150	39.760	40.340	39.952	41,792
2025-11-03	40.150	40.250	39.770	40.100	39.715	24,897
2025-10-31	39.970	40.660	39.710	40.660	40.269	20,655
2025-10-30	39.490	40.780	39.430	40.390	40.002	19,441

← NewerPage 4 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.