The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	40.490	42.430	40.490	41.900	41.379	25,368
2025-05-13	41.700	42.050	41.240	41.300	40.787	14,330
2025-05-12	41.000	42.090	41.000	41.700	41.182	33,355
2025-05-09	39.400	40.000	39.400	40.000	39.503	29,186
2025-05-08	38.290	40.160	38.290	39.730	39.236	42,282
2025-05-07	38.580	39.400	38.390	39.080	38.594	180,846
2025-05-06	34.530	35.430	34.530	35.300	34.861	22,997
2025-05-05	33.690	35.500	33.480	35.500	35.059	54,999
2025-05-02	34.830	35.160	34.360	35.040	34.605	25,790
2025-04-30	34.200	34.900	33.440	34.900	34.466	12,381
2025-04-29	33.380	34.420	33.380	33.800	33.380	31,612
2025-04-28	33.970	34.500	33.890	34.070	33.647	8,801
2025-04-25	33.370	34.310	33.370	33.970	33.548	25,085
2025-04-24	33.110	34.350	32.850	34.350	33.923	52,461
2025-04-23	33.400	33.990	33.110	33.110	32.699	27,485
2025-04-22	32.670	33.050	32.550	32.860	32.452	42,135
2025-04-17	32.770	33.340	32.460	33.340	32.926	14,134
2025-04-16	33.540	33.540	32.140	32.890	32.481	29,588
2025-04-15	33.050	33.780	33.050	33.550	33.133	26,481
2025-04-14	33.400	33.640	32.960	33.160	32.748	18,221
2025-04-11	33.680	33.700	32.740	33.290	32.876	29,094
2025-04-10	35.410	35.410	33.050	33.680	33.261	39,893
2025-04-09	32.380	36.000	32.380	36.000	35.553	60,771
2025-04-08	33.300	34.170	32.400	32.500	32.096	39,229
2025-04-07	32.590	33.370	31.580	32.470	32.066	43,015
2025-04-04	33.290	33.680	32.400	32.630	32.224	56,371
2025-04-03	35.800	35.800	33.300	33.300	32.886	219,652
2025-04-02	36.610	37.600	36.460	37.600	37.133	30,103
2025-04-01	37.450	37.620	36.740	37.200	36.738	159,283
2025-03-31	37.350	37.660	36.660	37.660	37.192	40,236
2025-03-28	38.590	38.610	37.510	37.560	37.093	118,183
2025-03-27	38.680	38.720	38.260	38.720	38.239	37,738
2025-03-26	38.740	39.040	38.340	38.730	38.249	300,473
2025-03-25	38.200	38.650	38.200	38.650	38.170	24,692
2025-03-24	38.080	38.520	37.810	38.200	37.725	26,753
2025-03-21	37.980	38.030	37.300	37.700	37.231	15,945
2025-03-20	38.000	38.000	37.300	37.460	36.994	29,660
2025-03-19	37.600	38.120	37.590	37.710	37.241	172,972
2025-03-18	37.370	37.680	37.200	37.600	37.133	49,438
2025-03-17	37.920	38.000	37.420	37.660	37.192	83,370
2025-03-14	37.300	37.770	37.240	37.600	37.133	119,132
2025-03-13	37.830	38.340	37.140	37.280	36.817	55,318
2025-03-12	38.380	38.660	37.380	38.230	37.755	161,602
2025-03-11	39.360	39.360	37.820	37.820	37.350	166,063
2025-03-10	40.650	40.650	39.700	40.000	39.503	99,005
2025-03-07	40.520	41.090	39.870	41.090	40.579	54,972
2025-03-06	41.200	41.740	40.420	40.680	40.174	35,963
2025-03-05	42.950	42.950	41.790	41.810	41.290	37,002
2025-02-28	43.300	44.630	43.270	44.110	43.562	265,868
2025-02-27	43.200	43.970	43.200	43.340	42.801	13,263
2025-02-26	41.980	43.560	41.980	42.840	42.308	24,391
2025-02-25	42.120	43.030	41.960	42.230	41.705	13,528
2025-02-24	41.300	42.970	41.300	42.970	42.436	25,817
2025-02-21	41.700	42.400	41.230	41.300	40.787	14,587
2025-02-20	42.790	42.790	41.270	41.270	40.757	22,308
2025-02-19	41.470	42.850	41.230	42.850	42.317	14,962
2025-02-18	41.740	42.030	41.200	41.470	40.955	41,172
2025-02-17	41.930	41.930	40.710	41.420	40.905	65,299
2025-02-14	41.800	42.120	41.600	41.660	41.142	28,454
2025-02-13	41.400	42.190	41.390	41.800	41.281	29,333

← NewerPage 7 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.