The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,756.00 | 1,775.98 | 1,733.03 | 1,746.83 | 1,707.01 | 6,304 |
| 2024-08-21 | 1,712.00 | 1,750.00 | 1,712.00 | 1,748.09 | 1,708.24 | 4,557 |
| 2024-08-20 | 1,699.86 | 1,710.87 | 1,685.00 | 1,697.02 | 1,658.34 | 2,653 |
| 2024-08-19 | 1,661.05 | 1,709.98 | 1,661.05 | 1,699.73 | 1,660.98 | 10,460 |
| 2024-08-16 | 1,659.00 | 1,670.01 | 1,649.00 | 1,664.21 | 1,626.27 | 867 |
| 2024-08-15 | 1,634.70 | 1,672.00 | 1,634.70 | 1,656.51 | 1,618.75 | 3,679 |
| 2024-08-14 | 1,622.52 | 1,647.99 | 1,613.40 | 1,623.61 | 1,586.60 | 4,334 |
| 2024-08-13 | 1,630.04 | 1,647.97 | 1,620.00 | 1,622.52 | 1,585.53 | 4,923 |
| 2024-08-12 | 1,627.97 | 1,649.99 | 1,623.80 | 1,638.09 | 1,600.75 | 1,620 |
| 2024-08-09 | 1,625.01 | 1,627.98 | 1,595.00 | 1,620.58 | 1,583.64 | 5,007 |
| 2024-08-08 | 1,635.00 | 1,641.60 | 1,620.00 | 1,627.00 | 1,589.91 | 1,903 |
| 2024-08-07 | 1,690.00 | 1,706.99 | 1,656.75 | 1,657.00 | 1,619.23 | 10,665 |
| 2024-08-06 | 1,715.31 | 1,778.00 | 1,715.31 | 1,760.27 | 1,720.14 | 34,504 |
| 2024-08-05 | 1,705.00 | 1,744.91 | 1,697.01 | 1,715.31 | 1,676.21 | 10,284 |
| 2024-08-02 | 1,740.00 | 1,759.75 | 1,701.00 | 1,706.00 | 1,667.11 | 3,883 |
| 2024-08-01 | 1,748.00 | 1,748.00 | 1,726.29 | 1,738.00 | 1,698.38 | 900 |
| 2024-07-31 | 1,751.50 | 1,762.30 | 1,747.69 | 1,748.75 | 1,708.89 | 2,685 |
| 2024-07-30 | 1,740.00 | 1,763.00 | 1,730.00 | 1,761.87 | 1,721.71 | 10,483 |
| 2024-07-29 | 1,671.00 | 1,729.99 | 1,671.00 | 1,729.00 | 1,689.59 | 4,323 |
| 2024-07-26 | 1,650.00 | 1,675.98 | 1,650.00 | 1,659.34 | 1,621.51 | 13,171 |
| 2024-07-25 | 1,647.00 | 1,665.00 | 1,646.00 | 1,648.60 | 1,611.02 | 5,788 |
| 2024-07-24 | 1,656.00 | 1,684.99 | 1,645.01 | 1,648.52 | 1,610.94 | 3,075 |
| 2024-07-23 | 1,682.60 | 1,682.60 | 1,638.00 | 1,655.20 | 1,617.47 | 62,073 |
| 2024-07-22 | 1,720.00 | 1,720.00 | 1,675.00 | 1,682.60 | 1,644.24 | 5,964 |
| 2024-07-19 | 1,740.00 | 1,749.00 | 1,720.01 | 1,723.94 | 1,684.64 | 216 |
| 2024-07-18 | 1,720.01 | 1,749.99 | 1,720.01 | 1,743.14 | 1,703.40 | 660 |
| 2024-07-17 | 1,740.00 | 1,745.00 | 1,715.26 | 1,720.01 | 1,680.80 | 5,280 |
| 2024-07-16 | 1,716.07 | 1,750.00 | 1,716.07 | 1,739.90 | 1,700.24 | 1,643 |
| 2024-07-15 | 1,722.93 | 1,732.91 | 1,720.00 | 1,729.78 | 1,690.35 | 11,907 |
| 2024-07-12 | 1,719.00 | 1,749.72 | 1,711.01 | 1,716.06 | 1,676.94 | 3,114 |
| 2024-07-11 | 1,720.01 | 1,736.00 | 1,713.91 | 1,719.98 | 1,680.77 | 6,278 |
| 2024-07-10 | 1,730.00 | 1,749.99 | 1,718.00 | 1,748.99 | 1,709.12 | 4,302 |
| 2024-07-09 | 1,743.24 | 1,751.94 | 1,729.00 | 1,740.57 | 1,700.89 | 2,333 |
| 2024-07-08 | 1,765.00 | 1,765.00 | 1,746.00 | 1,752.00 | 1,712.06 | 582 |
| 2024-07-05 | 1,770.00 | 1,801.79 | 1,769.00 | 1,771.00 | 1,722.72 | 5,321 |
| 2024-07-04 | 1,785.00 | 1,793.00 | 1,785.00 | 1,791.00 | 1,742.18 | 25 |
| 2024-07-03 | 1,809.98 | 1,809.98 | 1,780.14 | 1,790.00 | 1,741.20 | 1,928 |
| 2024-07-02 | 1,799.23 | 1,799.23 | 1,769.76 | 1,787.52 | 1,738.79 | 1,716 |
| 2024-07-01 | 1,804.00 | 1,810.40 | 1,798.47 | 1,800.25 | 1,751.18 | 8,661 |
| 2024-06-28 | 1,866.01 | 1,866.01 | 1,806.00 | 1,810.36 | 1,761.01 | 2,319 |
| 2024-06-27 | 1,873.58 | 1,884.00 | 1,870.00 | 1,881.80 | 1,830.50 | 1,937 |
| 2024-06-26 | 1,852.00 | 1,873.58 | 1,852.00 | 1,869.24 | 1,818.28 | 1,141 |
| 2024-06-25 | 1,840.00 | 1,855.00 | 1,840.00 | 1,852.00 | 1,801.51 | 1,063 |
| 2024-06-24 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,770.39 | 1,450 |
| 2024-06-21 | 1,865.00 | 1,865.00 | 1,850.00 | 1,850.16 | 1,799.72 | 824 |
| 2024-06-20 | 1,874.32 | 1,874.32 | 1,850.02 | 1,869.99 | 1,819.01 | 15,742 |
| 2024-06-19 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,814.16 | 58 |
| 2024-06-18 | 1,875.06 | 1,875.06 | 1,855.00 | 1,860.25 | 1,809.54 | 9,221 |
| 2024-06-17 | 1,890.00 | 1,890.00 | 1,865.00 | 1,883.01 | 1,831.68 | 21,668 |
| 2024-06-14 | 1,846.00 | 1,850.00 | 1,835.00 | 1,841.66 | 1,791.46 | 19,846 |
| 2024-06-13 | 1,870.00 | 1,870.00 | 1,840.30 | 1,843.99 | 1,793.72 | 2,605 |
| 2024-06-12 | 1,898.34 | 1,919.98 | 1,870.02 | 1,899.22 | 1,847.45 | 4,624 |
| 2024-06-11 | 1,865.02 | 1,892.00 | 1,865.02 | 1,879.35 | 1,828.12 | 1,119 |
| 2024-06-10 | 1,850.01 | 1,880.00 | 1,850.01 | 1,869.00 | 1,818.05 | 1,672 |
| 2024-06-07 | 1,797.00 | 1,875.50 | 1,797.00 | 1,867.14 | 1,816.24 | 20,308 |
| 2024-06-06 | 1,780.00 | 1,819.98 | 1,765.01 | 1,819.98 | 1,770.37 | 1,511 |
| 2024-06-05 | 1,835.00 | 1,835.00 | 1,779.60 | 1,781.76 | 1,733.19 | 6,985 |
| 2024-06-04 | 1,815.00 | 1,849.99 | 1,800.00 | 1,840.81 | 1,790.63 | 6,901 |
| 2024-06-03 | 1,779.98 | 1,825.00 | 1,779.98 | 1,819.03 | 1,769.44 | 8,578 |
| 2024-05-31 | 1,725.00 | 1,766.96 | 1,725.00 | 1,750.39 | 1,702.67 | 9,087 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 13.1053 MXN |
| 2025-12-15 | 13.4824 MXN |
| 2025-06-24 | 9.5113 MXN |
| 2024-12-16 | 10.0860 MXN |
| 2024-07-08 | 8.0908 MXN |
| 2023-12-08 | 5.2046 MXN |
| 2019-12-13 | 16.7741 MXN |
| 2019-07-05 | 16.7721 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.