The Walt Disney Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	38.480	39.000	38.300	39.000	38.404	337,317
2024-11-11	38.440	39.000	38.120	39.000	38.404	125,168
2024-11-08	37.630	38.210	37.510	37.990	37.409	41,581
2024-11-07	37.570	37.800	37.040	37.050	36.484	47,835
2024-11-06	37.850	38.400	37.270	37.300	36.730	92,737
2024-11-05	36.530	37.310	36.530	36.710	36.149	56,105
2024-11-04	37.200	37.210	36.520	36.680	36.119	39,553
2024-11-01	37.360	37.510	36.630	37.440	36.868	90,478
2024-10-31	36.690	37.370	36.530	37.370	36.799	112,732
2024-10-30	36.800	37.170	36.570	36.840	36.277	301,520
2024-10-29	36.720	37.020	36.420	36.790	36.228	233,165
2024-10-28	36.290	36.720	36.140	36.720	36.159	194,232
2024-10-25	36.080	36.810	36.080	36.380	35.824	11,820
2024-10-24	36.750	36.900	36.040	36.070	35.519	34,333
2024-10-23	36.710	37.080	36.310	36.310	35.755	58,469
2024-10-22	36.480	36.930	36.370	36.930	36.366	14,785
2024-10-21	37.000	37.120	36.420	36.480	35.922	180,736
2024-10-18	36.420	36.940	36.200	36.710	36.149	121,826
2024-10-17	36.610	36.720	36.120	36.180	35.627	27,069
2024-10-16	35.620	36.710	35.540	36.710	36.149	37,983
2024-10-15	35.420	35.850	35.280	35.290	34.751	100,351
2024-10-14	35.200	35.440	35.100	35.420	34.879	23,917
2024-10-11	34.380	35.480	34.380	34.910	34.376	24,342
2024-10-10	34.950	34.950	34.420	34.540	34.012	18,546
2024-10-09	33.930	35.030	33.930	34.930	34.396	45,965
2024-10-08	34.380	34.470	34.050	34.160	33.638	11,901
2024-10-07	34.320	34.540	33.500	33.590	33.077	35,364
2024-10-04	34.450	34.840	34.180	34.840	34.308	5,585
2024-10-03	34.190	34.400	34.000	34.350	33.825	25,586
2024-10-02	33.800	34.220	33.770	34.100	33.579	9,248
2024-10-01	34.500	34.690	33.840	34.140	33.618	105,292
2024-09-30	34.820	35.320	34.660	34.950	34.416	27,085
2024-09-27	34.680	35.120	34.330	34.330	33.805	67,938
2024-09-26	34.300	34.780	34.100	34.780	34.248	46,677
2024-09-25	34.000	34.440	34.000	34.230	33.707	70,585
2024-09-24	34.360	34.360	33.600	34.000	33.480	25,696
2024-09-23	34.500	34.750	34.150	34.380	33.855	13,553
2024-09-20	33.880	34.420	33.870	34.330	33.805	16,837
2024-09-19	34.310	34.470	33.700	33.700	33.185	29,477
2024-09-18	34.130	34.340	33.770	34.100	33.579	18,073
2024-09-17	33.720	34.270	33.720	34.130	33.608	73,676
2024-09-16	33.640	33.940	33.430	33.820	33.303	16,873
2024-09-13	33.580	33.660	33.360	33.650	33.136	88,614
2024-09-12	33.430	33.660	33.220	33.630	33.116	167,915
2024-09-11	33.280	33.310	32.690	33.310	32.801	12,369
2024-09-10	33.000	33.500	32.860	33.500	32.988	15,770
2024-09-09	33.300	33.300	32.770	33.000	32.496	33,600
2024-09-06	32.740	33.040	32.640	32.700	32.200	27,104
2024-09-05	33.740	33.740	32.800	32.800	32.299	34,613
2024-09-04	33.690	33.840	33.340	33.380	32.870	145,513
2024-09-03	33.500	34.040	33.290	33.370	32.860	61,737
2024-09-02	33.660	33.710	33.100	33.540	33.027	18,503
2024-08-30	33.810	34.160	33.580	33.660	33.146	37,876
2024-08-29	33.440	34.240	33.100	33.100	32.594	67,620
2024-08-28	33.330	33.530	32.810	33.100	32.594	21,949
2024-08-27	33.320	33.630	33.250	33.250	32.742	109,708
2024-08-26	32.980	33.640	32.980	33.340	32.830	29,659
2024-08-23	33.600	33.600	32.860	32.980	32.476	40,189
2024-08-22	33.420	33.780	33.340	33.500	32.988	299,627
2024-08-21	32.880	33.200	32.630	33.200	32.693	46,802

← NewerPage 9 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.