The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,707.00 | 1,730.00 | 1,706.41 | 1,722.87 | 1,675.90 | 4,355 |
| 2024-05-29 | 1,725.05 | 1,725.05 | 1,706.01 | 1,706.03 | 1,659.52 | 613 |
| 2024-05-28 | 1,690.01 | 1,721.00 | 1,690.01 | 1,720.81 | 1,673.90 | 21,484 |
| 2024-05-27 | 1,695.30 | 1,695.30 | 1,695.30 | 1,695.30 | 1,649.09 | 9 |
| 2024-05-24 | 1,696.00 | 1,703.50 | 1,692.74 | 1,695.30 | 1,649.09 | 269 |
| 2024-05-23 | 1,688.00 | 1,700.00 | 1,680.00 | 1,684.39 | 1,638.47 | 2,924 |
| 2024-05-22 | 1,724.00 | 1,732.98 | 1,720.01 | 1,720.01 | 1,673.12 | 412 |
| 2024-05-21 | 1,710.00 | 1,724.97 | 1,705.01 | 1,716.48 | 1,669.69 | 2,096 |
| 2024-05-20 | 1,714.02 | 1,714.03 | 1,695.73 | 1,701.96 | 1,655.56 | 2,403 |
| 2024-05-17 | 1,725.00 | 1,732.99 | 1,712.01 | 1,715.82 | 1,669.05 | 6,408 |
| 2024-05-16 | 1,730.00 | 1,759.99 | 1,723.11 | 1,724.70 | 1,677.68 | 2,961 |
| 2024-05-15 | 1,783.59 | 1,783.59 | 1,697.50 | 1,715.28 | 1,668.52 | 4,003 |
| 2024-05-14 | 1,780.00 | 1,780.24 | 1,770.02 | 1,776.16 | 1,727.74 | 1,400 |
| 2024-05-13 | 1,776.00 | 1,790.00 | 1,775.00 | 1,778.24 | 1,729.77 | 21,082 |
| 2024-05-10 | 1,776.00 | 1,799.98 | 1,765.03 | 1,778.20 | 1,729.73 | 1,080 |
| 2024-05-09 | 1,789.99 | 1,802.00 | 1,773.93 | 1,775.00 | 1,726.61 | 1,457 |
| 2024-05-08 | 1,789.99 | 1,802.00 | 1,778.00 | 1,778.02 | 1,729.55 | 17,299 |
| 2024-05-07 | 1,860.00 | 1,860.00 | 1,764.00 | 1,787.19 | 1,738.47 | 24,397 |
| 2024-05-06 | 1,942.00 | 1,974.97 | 1,942.00 | 1,971.16 | 1,917.43 | 20,081 |
| 2024-05-03 | 1,915.40 | 1,944.16 | 1,913.01 | 1,926.79 | 1,874.27 | 1,090 |
| 2024-05-02 | 1,880.00 | 1,915.40 | 1,880.00 | 1,915.40 | 1,863.19 | 539 |
| 2024-04-30 | 1,899.00 | 1,909.94 | 1,898.00 | 1,898.01 | 1,846.27 | 2,610 |
| 2024-04-29 | 1,933.98 | 1,933.98 | 1,900.01 | 1,902.53 | 1,850.67 | 744 |
| 2024-04-26 | 1,937.01 | 1,937.01 | 1,904.01 | 1,919.98 | 1,867.64 | 1,623 |
| 2024-04-25 | 1,935.01 | 1,935.01 | 1,917.30 | 1,925.02 | 1,872.54 | 3,153 |
| 2024-04-24 | 1,939.80 | 1,947.39 | 1,935.01 | 1,945.41 | 1,892.38 | 2,539 |
| 2024-04-23 | 1,915.03 | 1,944.98 | 1,915.03 | 1,930.00 | 1,877.39 | 348 |
| 2024-04-22 | 1,915.00 | 1,940.00 | 1,915.00 | 1,915.03 | 1,862.83 | 1,528 |
| 2024-04-19 | 1,921.60 | 1,954.00 | 1,900.02 | 1,925.00 | 1,872.52 | 2,040 |
| 2024-04-18 | 1,936.50 | 1,950.00 | 1,930.00 | 1,939.95 | 1,887.07 | 211 |
| 2024-04-17 | 1,928.95 | 1,929.70 | 1,917.00 | 1,927.98 | 1,875.42 | 1,099 |
| 2024-04-16 | 1,880.00 | 1,947.72 | 1,880.00 | 1,945.58 | 1,892.54 | 2,602 |
| 2024-04-15 | 1,898.00 | 1,914.99 | 1,876.02 | 1,876.85 | 1,825.69 | 974 |
| 2024-04-12 | 1,901.01 | 1,912.00 | 1,895.01 | 1,896.42 | 1,844.72 | 9,319 |
| 2024-04-11 | 1,923.00 | 1,942.40 | 1,900.06 | 1,942.40 | 1,889.45 | 1,159 |
| 2024-04-10 | 1,915.01 | 1,935.00 | 1,915.01 | 1,924.00 | 1,871.55 | 1,019 |
| 2024-04-09 | 1,921.82 | 1,938.00 | 1,921.82 | 1,935.00 | 1,882.25 | 15,944 |
| 2024-04-08 | 1,939.98 | 1,939.98 | 1,910.03 | 1,921.83 | 1,869.44 | 1,696 |
| 2024-04-05 | 1,921.34 | 1,952.00 | 1,921.34 | 1,950.41 | 1,897.24 | 38,650 |
| 2024-04-04 | 1,968.50 | 1,992.91 | 1,939.73 | 1,939.74 | 1,886.86 | 4,558 |
| 2024-04-03 | 2,047.40 | 2,047.40 | 1,965.00 | 1,967.66 | 1,914.02 | 994 |
| 2024-04-02 | 2,019.99 | 2,040.02 | 1,997.03 | 2,031.67 | 1,976.29 | 724 |
| 2024-04-01 | 2,010.00 | 2,024.00 | 2,010.00 | 2,021.00 | 1,965.91 | 1,814 |
| 2024-03-27 | 2,005.00 | 2,029.99 | 1,988.00 | 2,001.45 | 1,946.89 | 1,501 |
| 2024-03-26 | 1,982.31 | 2,000.00 | 1,975.00 | 1,995.62 | 1,941.22 | 4,234 |
| 2024-03-25 | 1,959.98 | 1,993.70 | 1,959.98 | 1,972.44 | 1,918.67 | 7,161 |
| 2024-03-22 | 1,940.04 | 1,950.00 | 1,935.02 | 1,936.38 | 1,883.59 | 4,002 |
| 2024-03-21 | 1,940.01 | 1,964.98 | 1,940.01 | 1,959.00 | 1,905.60 | 741 |
| 2024-03-20 | 1,934.99 | 1,945.00 | 1,927.00 | 1,938.83 | 1,885.98 | 8,316 |
| 2024-03-19 | 1,892.00 | 1,937.00 | 1,882.12 | 1,910.05 | 1,857.98 | 3,932 |
| 2024-03-15 | 1,845.00 | 1,880.00 | 1,845.00 | 1,872.46 | 1,821.42 | 666 |
| 2024-03-14 | 1,844.04 | 1,874.99 | 1,818.11 | 1,845.00 | 1,794.71 | 528 |
| 2024-03-13 | 1,890.00 | 1,910.00 | 1,860.81 | 1,875.45 | 1,824.33 | 2,138 |
| 2024-03-12 | 1,879.63 | 1,900.00 | 1,878.06 | 1,892.00 | 1,840.42 | 2,206 |
| 2024-03-11 | 1,852.77 | 1,899.99 | 1,844.05 | 1,890.00 | 1,838.48 | 457 |
| 2024-03-08 | 1,840.00 | 1,874.97 | 1,835.00 | 1,852.77 | 1,802.26 | 7,714 |
| 2024-03-07 | 1,870.00 | 1,899.99 | 1,840.03 | 1,860.00 | 1,809.30 | 3,308 |
| 2024-03-06 | 1,890.02 | 1,890.02 | 1,845.02 | 1,845.02 | 1,794.72 | 713 |
| 2024-03-05 | 1,925.00 | 1,944.40 | 1,903.50 | 1,903.50 | 1,851.61 | 4,064 |
| 2024-03-04 | 1,919.99 | 1,932.04 | 1,892.02 | 1,892.02 | 1,840.44 | 2,579 |
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.