The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	41.390	42.050	41.350	41.440	40.925	25,311
2025-02-11	42.000	42.080	41.380	41.380	40.866	121,805
2025-02-10	42.990	42.990	41.810	41.810	41.290	262,575
2025-02-07	43.080	43.190	42.650	42.990	42.456	28,983
2025-02-06	42.450	43.230	42.040	42.850	42.317	64,975
2025-02-05	43.650	45.820	42.450	42.450	41.922	75,282
2025-02-04	43.880	44.320	43.170	43.650	43.108	28,505
2025-02-03	43.550	44.230	43.420	43.880	43.335	92,832
2025-01-31	44.000	44.270	43.780	44.150	43.601	22,188
2025-01-30	44.320	45.200	44.000	44.000	43.453	18,188
2025-01-29	43.900	44.780	43.880	44.780	44.223	42,020
2025-01-28	43.850	44.680	43.430	43.430	42.890	20,085
2025-01-27	43.720	44.900	43.720	44.750	44.194	100,642
2025-01-24	43.740	44.420	43.290	43.720	43.177	76,214
2025-01-23	43.190	44.170	42.970	44.170	43.621	10,866
2025-01-22	42.880	44.060	42.760	43.190	42.653	16,100
2025-01-21	43.140	43.930	42.920	43.360	42.821	18,695
2025-01-20	43.000	43.310	42.860	43.140	42.604	7,214
2025-01-17	42.940	43.470	42.940	43.390	42.851	49,381
2025-01-16	43.790	43.790	42.790	43.240	42.703	22,705
2025-01-15	43.600	43.990	43.140	43.800	43.256	23,619
2025-01-14	43.810	43.910	43.280	43.580	43.038	11,579
2025-01-13	43.600	44.190	43.320	43.610	43.068	15,868
2025-01-10	44.350	44.730	43.640	43.640	43.098	26,841
2025-01-09	44.920	44.920	42.910	43.140	42.604	7,779
2025-01-08	45.160	45.500	44.330	44.490	43.937	13,279
2025-01-07	45.030	46.000	45.020	45.160	44.599	26,026
2025-01-06	45.650	45.890	45.100	45.800	45.231	15,793
2025-01-03	45.480	45.750	45.150	45.750	45.181	18,706
2025-01-02	46.310	46.400	45.100	45.100	44.539	144,533
2024-12-30	46.050	46.050	45.160	45.740	45.172	39,695
2024-12-27	46.460	46.460	45.740	46.020	45.448	9,382
2024-12-26	46.000	46.530	45.990	46.000	45.428	28,323
2024-12-23	45.310	46.000	45.220	45.990	45.418	42,340
2024-12-20	45.000	45.720	44.420	45.110	44.549	55,089
2024-12-19	46.570	46.840	45.420	45.990	45.418	169,084
2024-12-18	44.780	47.650	44.520	46.600	46.021	113,045
2024-12-17	45.500	46.600	45.450	45.700	45.132	113,317
2024-12-16	45.470	45.920	45.270	45.920	45.349	131,151
2024-12-13	46.070	46.200	45.400	45.800	45.231	276,731
2024-12-12	45.200	46.300	45.200	46.190	45.616	36,129
2024-12-11	46.490	46.490	45.390	45.860	45.159	86,563
2024-12-10	45.880	46.240	45.750	46.240	45.533	35,888
2024-12-09	47.000	47.090	46.010	46.010	45.307	417,906
2024-12-06	46.310	47.380	46.310	47.250	46.528	32,011
2024-12-05	46.900	46.900	46.100	46.500	45.789	95,825
2024-12-04	47.160	47.440	46.480	47.440	46.715	27,713
2024-12-03	47.500	47.500	46.620	47.400	46.676	111,455
2024-12-02	47.140	47.910	46.920	47.370	46.646	137,189
2024-11-29	47.490	47.900	46.380	46.650	45.937	96,356
2024-11-28	46.370	46.650	46.100	46.380	45.671	53,494
2024-11-27	44.730	46.570	44.700	46.360	45.651	116,218
2024-11-26	44.780	45.030	44.560	44.730	44.046	29,775
2024-11-25	44.570	45.140	44.490	45.140	44.450	39,079
2024-11-22	44.230	45.000	44.000	44.570	43.889	126,534
2024-11-21	44.120	44.990	44.020	44.510	43.830	69,001
2024-11-19	43.400	43.590	42.640	43.210	42.550	59,751
2024-11-18	44.200	44.300	43.270	43.770	43.101	160,747
2024-11-14	43.040	44.260	41.820	42.100	41.457	491,142
2024-11-13	38.720	39.880	38.540	39.860	39.251	92,522

← NewerPage 8 of 21 · 1,252 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.