The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 39.650 | 39.740 | 39.260 | 39.360 | 38.982 | 15,081 |
| 2025-10-28 | 40.000 | 40.350 | 39.890 | 40.050 | 39.665 | 32,193 |
| 2025-10-27 | 40.130 | 40.600 | 39.940 | 40.600 | 40.210 | 12,419 |
| 2025-10-24 | 40.310 | 40.650 | 40.120 | 40.130 | 39.744 | 2,285 |
| 2025-10-23 | 40.810 | 40.840 | 40.220 | 40.310 | 39.923 | 19,017 |
| 2025-10-22 | 40.730 | 41.180 | 40.730 | 41.180 | 40.784 | 13,725 |
| 2025-10-21 | 40.200 | 41.150 | 39.610 | 40.400 | 40.012 | 11,931 |
| 2025-10-20 | 40.200 | 40.220 | 39.610 | 40.000 | 39.616 | 10,272 |
← NewerPage 5 of 5 · 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.