The Walt Disney Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	37.480	37.930	37.340	37.440	37.440	9,457
2026-10-22	37.480	38.250	37.440	38.250	38.250	43,871
2026-10-21	37.000	37.500	36.980	37.480	37.480	12,872
2026-10-20	36.700	37.370	36.700	36.980	36.980	48,138
2026-10-19	37.500	37.500	36.800	37.380	37.380	61,351
2026-10-16	37.800	38.180	37.220	37.800	37.800	91,966
2026-10-15	36.790	37.900	36.790	37.900	37.900	109,706
2026-10-14	36.250	36.790	36.180	36.790	36.790	23,769
2026-10-13	35.990	36.770	35.990	36.230	36.230	12,947
2026-10-09	35.310	35.920	35.310	35.880	35.880	25,311
2026-10-08	34.560	35.940	34.560	35.940	35.940	15,213
2026-10-07	34.230	35.080	34.180	35.000	35.000	18,925
2026-10-06	34.250	34.540	34.100	34.220	34.220	28,027
2026-10-05	34.500	34.520	33.500	34.420	34.420	63,188
2026-10-02	35.600	35.760	35.210	35.760	35.760	12,308
2026-10-01	36.920	36.920	35.240	35.240	35.240	35,886
2026-09-30	36.920	36.920	36.000	36.000	36.000	16,656
2026-09-29	36.480	36.750	36.390	36.550	36.550	30,661
2026-09-28	36.470	36.970	36.440	36.910	36.910	17,226
2026-09-25	36.250	36.560	36.190	36.460	36.460	11,503
2026-09-24	35.700	36.990	35.590	36.990	36.990	21,787
2026-09-23	35.310	35.850	35.160	35.430	35.430	105,396

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.