The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	41.300	42.300	40.600	40.600	40.210	62,364
2025-08-06	43.350	43.350	41.050	41.830	41.428	85,397
2025-08-05	43.350	44.170	43.200	43.330	42.914	12,473
2025-08-04	42.900	44.000	42.900	44.000	43.577	14,307
2025-08-01	43.820	43.820	42.790	43.400	42.983	24,260
2025-07-31	44.040	44.900	44.040	44.540	44.112	4,171
2025-07-30	44.580	45.190	44.310	44.310	43.884	11,538
2025-07-29	44.970	45.040	44.340	44.490	44.063	12,413
2025-07-28	45.140	45.270	44.640	44.970	44.538	14,733
2025-07-25	44.710	45.240	44.710	45.130	44.696	2,661
2025-07-24	45.250	45.440	44.700	44.700	44.271	81,885
2025-07-23	44.610	45.500	44.610	44.860	44.429	25,286
2025-07-22	44.100	45.080	44.090	44.550	44.122	9,280
2025-07-21	44.630	45.180	44.630	44.700	44.271	11,328
2025-07-18	45.100	45.280	44.450	44.850	44.419	25,430
2025-07-17	44.210	45.330	44.210	44.910	44.479	21,166
2025-07-16	43.910	44.850	43.910	44.200	43.775	72,687
2025-07-15	44.010	44.530	43.900	43.900	43.478	18,356
2025-07-14	44.000	44.810	44.000	44.010	43.587	11,214
2025-07-11	45.040	45.040	44.120	44.120	43.696	11,963
2025-07-10	44.500	45.050	44.490	44.650	44.221	21,430
2025-07-09	44.010	44.440	43.880	44.200	43.775	9,366
2025-07-08	44.010	45.000	44.010	44.080	43.656	52,105
2025-07-07	44.450	45.160	44.450	44.850	44.419	15,182
2025-07-04	43.840	44.970	43.810	44.000	43.577	3,855
2025-07-03	44.360	44.840	44.280	44.280	43.855	15,624
2025-07-02	44.460	44.990	44.250	44.270	43.845	10,820
2025-07-01	44.620	44.980	44.520	44.850	44.419	9,201
2025-06-30	45.230	45.500	44.580	44.620	44.191	37,960
2025-06-27	44.720	44.940	44.370	44.940	44.508	82,896
2025-06-26	44.000	44.990	43.940	44.990	44.558	14,315
2025-06-25	43.800	44.240	43.740	44.150	43.726	14,526
2025-06-24	42.510	43.800	42.510	43.800	43.379	16,437
2025-06-23	42.950	43.200	42.230	43.200	42.785	13,823
2025-06-20	43.100	43.620	42.970	43.080	42.666	16,119
2025-06-18	42.630	43.690	42.520	43.100	42.564	7,635
2025-06-17	42.630	43.500	42.520	43.250	42.712	9,256
2025-06-16	43.010	44.120	43.000	43.500	42.959	11,932
2025-06-13	43.550	43.780	43.400	43.500	42.959	24,178
2025-06-12	43.000	44.050	42.820	43.800	43.256	19,361
2025-06-11	44.460	44.460	43.620	44.000	43.453	10,114
2025-06-10	42.710	44.670	42.680	44.020	43.473	39,796
2025-06-09	41.440	43.000	41.440	42.710	42.179	15,102
2025-06-06	41.710	42.670	41.710	42.290	41.764	18,849
2025-06-05	42.410	42.600	41.670	41.700	41.182	7,200
2025-06-04	42.600	42.830	42.330	42.500	41.972	17,029
2025-06-03	42.280	43.100	42.280	42.550	42.021	14,131
2025-06-02	43.170	43.170	42.330	42.500	41.972	28,774
2025-05-30	42.170	43.180	42.170	43.180	42.643	86,735
2025-05-29	42.200	42.370	41.750	42.150	41.626	9,051
2025-05-28	42.190	42.500	42.120	42.120	41.597	14,805
2025-05-27	41.980	42.530	41.600	42.270	41.745	38,590
2025-05-26	40.600	42.210	40.600	41.100	40.589	22,000
2025-05-23	41.710	41.840	40.620	40.620	40.115	86,264
2025-05-22	41.400	42.060	41.110	41.110	40.599	21,744
2025-05-21	42.360	42.370	41.420	41.440	40.925	20,979
2025-05-20	42.130	42.820	42.130	42.360	41.834	9,420
2025-05-19	41.790	42.590	41.790	42.470	41.942	10,197
2025-05-16	42.000	42.800	42.000	42.650	42.120	23,542
2025-05-15	41.900	42.560	41.900	41.900	41.379	34,582

← NewerPage 6 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.