The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	39.490	40.780	39.430	40.390	40.002	19,441
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
2025-10-17	40.250	40.380	39.820	40.100	39.715	4,457
2025-10-16	40.860	40.860	39.480	39.850	39.467	10,705
2025-10-15	40.360	40.900	40.220	40.220	39.834	11,187
2025-10-14	40.000	40.800	40.000	40.670	40.279	12,538
2025-10-13	40.090	40.640	39.940	40.000	39.616	11,354
2025-10-10	40.040	40.890	39.900	40.090	39.705	184,359
2025-10-09	39.800	40.280	39.600	40.040	39.655	16,496
2025-10-08	40.200	40.220	39.760	39.800	39.418	9,043
2025-10-07	40.010	40.190	39.770	40.100	39.715	11,488
2025-10-06	39.600	40.100	39.530	40.100	39.715	20,139
2025-10-03	40.550	40.550	39.790	39.850	39.467	12,078
2025-10-02	39.670	40.130	39.490	40.060	39.675	25,766
2025-10-01	40.500	41.120	39.900	39.900	39.517	43,198
2025-09-30	40.180	40.980	40.180	40.980	40.586	19,233
2025-09-29	40.240	40.740	39.880	40.160	39.774	20,782
2025-09-26	40.400	40.400	40.150	40.240	39.853	5,056
2025-09-25	39.680	40.630	39.680	40.350	39.962	7,305
2025-09-24	39.650	40.330	39.620	40.330	39.943	10,620
2025-09-23	40.000	40.300	39.300	39.490	39.111	54,413
2025-09-22	40.150	40.400	39.710	39.800	39.418	20,306
2025-09-19	40.900	40.900	39.730	40.810	40.418	50,282
2025-09-18	40.960	40.970	40.300	40.900	40.507	16,782
2025-09-17	40.520	41.100	40.520	41.100	40.705	15,147
2025-09-16	40.800	40.890	40.440	40.520	40.131	19,234
2025-09-15	41.040	41.400	40.740	40.740	40.349	17,823
2025-09-12	41.840	41.900	41.010	41.010	40.616	14,239
2025-09-11	41.990	42.020	41.070	41.870	41.468	52,634
2025-09-10	42.690	42.690	41.260	41.990	41.587	14,229
2025-09-09	43.160	43.160	42.440	42.950	42.537	13,647
2025-09-08	43.480	43.480	42.200	43.160	42.745	52,534
2025-09-05	43.390	43.390	42.300	42.680	42.270	12,840
2025-09-04	42.600	43.400	42.440	43.390	42.973	15,137
2025-09-03	42.230	43.020	42.180	42.210	41.804	14,067
2025-09-02	43.000	43.100	42.340	43.100	42.686	15,538
2025-09-01	42.050	43.100	42.050	42.840	42.428	12,036
2025-08-29	42.010	42.850	42.010	42.240	41.834	8,985
2025-08-28	42.520	42.750	41.950	42.550	42.141	102,407
2025-08-27	42.430	43.000	42.420	43.000	42.587	4,841
2025-08-26	42.200	42.840	42.200	42.430	42.022	13,006
2025-08-25	42.640	42.870	42.410	42.830	42.419	20,884
2025-08-22	42.240	43.200	42.240	43.130	42.716	19,066
2025-08-21	41.870	42.690	41.870	42.200	41.795	5,659
2025-08-20	41.890	42.890	41.890	42.500	42.092	14,739
2025-08-19	42.420	42.680	42.240	42.530	42.121	12,353
2025-08-18	41.000	42.420	41.000	42.420	42.012	9,381
2025-08-15	42.240	42.240	41.450	41.500	41.101	7,010
2025-08-14	41.260	42.090	41.260	41.920	41.517	6,212
2025-08-13	40.680	42.200	40.680	42.110	41.705	12,007
2025-08-12	41.020	41.100	40.610	40.610	40.220	9,587
2025-08-11	40.400	41.120	40.400	41.120	40.725	10,300
2025-08-08	40.700	41.170	40.520	40.550	40.160	31,453

← NewerPage 5 of 21 · 1,248 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.