The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1,919.99 | 1,932.04 | 1,892.02 | 1,892.02 | 1,840.44 | 2,579 |
| 2024-03-01 | 1,906.99 | 1,913.98 | 1,854.41 | 1,899.00 | 1,847.23 | 6,412 |
| 2024-02-29 | 1,900.00 | 1,922.00 | 1,892.01 | 1,905.24 | 1,853.30 | 42,070 |
| 2024-02-28 | 1,874.99 | 1,896.98 | 1,852.05 | 1,895.00 | 1,843.34 | 2,919 |
| 2024-02-27 | 1,848.00 | 1,864.89 | 1,843.38 | 1,864.88 | 1,814.04 | 1,461 |
| 2024-02-26 | 1,840.00 | 1,864.88 | 1,818.07 | 1,818.10 | 1,768.54 | 4,242 |
| 2024-02-23 | 1,837.00 | 1,845.99 | 1,809.01 | 1,841.64 | 1,791.44 | 1,185 |
| 2024-02-22 | 1,836.88 | 1,850.00 | 1,836.88 | 1,838.55 | 1,788.43 | 4,306 |
| 2024-02-21 | 1,855.00 | 1,856.16 | 1,825.01 | 1,836.15 | 1,786.10 | 1,521 |
| 2024-02-20 | 1,875.00 | 1,886.24 | 1,869.99 | 1,873.75 | 1,822.67 | 6,487 |
| 2024-02-19 | 1,903.31 | 1,903.31 | 1,903.31 | 1,903.31 | 1,851.43 | 14 |
| 2024-02-16 | 1,905.03 | 1,915.00 | 1,895.01 | 1,896.59 | 1,844.89 | 2,571 |
| 2024-02-15 | 1,909.98 | 1,922.00 | 1,905.01 | 1,905.03 | 1,853.10 | 7,821 |
| 2024-02-14 | 1,898.00 | 1,901.00 | 1,870.01 | 1,890.02 | 1,838.50 | 11,048 |
| 2024-02-13 | 1,869.99 | 1,909.99 | 1,860.00 | 1,897.93 | 1,846.19 | 4,062 |
| 2024-02-12 | 1,870.19 | 1,890.00 | 1,860.75 | 1,868.00 | 1,817.08 | 4,082 |
| 2024-02-09 | 1,887.14 | 1,887.14 | 1,843.00 | 1,847.03 | 1,796.68 | 31,513 |
| 2024-02-08 | 1,812.00 | 1,927.00 | 1,800.00 | 1,890.59 | 1,839.05 | 94,878 |
| 2024-02-07 | 1,675.00 | 1,694.87 | 1,648.04 | 1,689.42 | 1,643.37 | 42,674 |
| 2024-02-06 | 1,656.93 | 1,694.88 | 1,653.96 | 1,692.66 | 1,646.52 | 4,878 |
| 2024-02-02 | 1,650.00 | 1,674.97 | 1,650.00 | 1,656.05 | 1,610.91 | 313 |
| 2024-02-01 | 1,679.99 | 1,679.99 | 1,638.02 | 1,656.23 | 1,611.08 | 1,144 |
| 2024-01-31 | 1,654.78 | 1,668.00 | 1,636.01 | 1,647.72 | 1,602.80 | 5,651 |
| 2024-01-30 | 1,677.01 | 1,677.01 | 1,650.06 | 1,663.10 | 1,617.76 | 14,596 |
| 2024-01-29 | 1,640.00 | 1,680.00 | 1,640.00 | 1,678.93 | 1,633.16 | 7,697 |
| 2024-01-26 | 1,634.00 | 1,638.00 | 1,622.02 | 1,632.23 | 1,587.74 | 702 |
| 2024-01-25 | 1,606.71 | 1,630.33 | 1,606.71 | 1,629.89 | 1,585.46 | 3,959 |
| 2024-01-24 | 1,630.00 | 1,633.00 | 1,605.38 | 1,614.34 | 1,570.33 | 19,886 |
| 2024-01-23 | 1,646.00 | 1,655.00 | 1,590.03 | 1,612.01 | 1,568.07 | 3,625 |
| 2024-01-22 | 1,600.00 | 1,636.30 | 1,599.99 | 1,631.18 | 1,586.71 | 3,965 |
| 2024-01-19 | 1,593.70 | 1,601.00 | 1,570.25 | 1,587.46 | 1,544.19 | 2,104 |
| 2024-01-18 | 1,569.60 | 1,593.96 | 1,559.00 | 1,584.00 | 1,540.82 | 4,717 |
| 2024-01-17 | 1,597.00 | 1,625.00 | 1,554.95 | 1,573.97 | 1,531.06 | 7,645 |
| 2024-01-16 | 1,530.00 | 1,604.99 | 1,530.00 | 1,597.73 | 1,554.18 | 18,639 |
| 2024-01-15 | 1,521.00 | 1,521.00 | 1,515.00 | 1,515.00 | 1,473.70 | 213 |
| 2024-01-12 | 1,530.00 | 1,530.00 | 1,516.91 | 1,524.18 | 1,482.63 | 1,882 |
| 2024-01-11 | 1,517.00 | 1,517.00 | 1,511.00 | 1,516.90 | 1,475.55 | 7,912 |
| 2024-01-10 | 1,525.00 | 1,537.97 | 1,510.02 | 1,519.40 | 1,477.98 | 1,447 |
| 2024-01-09 | 1,532.03 | 1,539.94 | 1,520.01 | 1,525.19 | 1,483.61 | 1,366 |
| 2024-01-08 | 1,530.00 | 1,549.97 | 1,530.00 | 1,532.03 | 1,490.27 | 729 |
| 2024-01-05 | 1,534.00 | 1,549.97 | 1,526.03 | 1,530.46 | 1,488.74 | 867 |
| 2024-01-04 | 1,574.02 | 1,574.02 | 1,530.01 | 1,541.07 | 1,499.06 | 715 |
| 2024-01-03 | 1,554.00 | 1,589.98 | 1,535.04 | 1,574.02 | 1,531.11 | 4,473 |
| 2024-01-02 | 1,531.31 | 1,559.99 | 1,527.50 | 1,535.02 | 1,493.18 | 2,743 |
| 2023-12-29 | 1,524.50 | 1,538.99 | 1,520.95 | 1,534.92 | 1,493.08 | 5,256 |
| 2023-12-28 | 1,528.20 | 1,547.98 | 1,528.20 | 1,537.99 | 1,496.06 | 773 |
| 2023-12-27 | 1,547.00 | 1,547.00 | 1,524.03 | 1,524.24 | 1,482.69 | 4,303 |
| 2023-12-26 | 1,545.00 | 1,548.99 | 1,540.02 | 1,547.08 | 1,504.91 | 2,160 |
| 2023-12-22 | 1,560.00 | 1,565.79 | 1,543.26 | 1,549.31 | 1,507.08 | 6,899 |
| 2023-12-21 | 1,560.00 | 1,564.28 | 1,555.00 | 1,564.28 | 1,521.64 | 3,714 |
| 2023-12-20 | 1,604.00 | 1,605.00 | 1,562.81 | 1,567.53 | 1,524.80 | 1,958 |
| 2023-12-19 | 1,590.00 | 1,604.00 | 1,586.01 | 1,604.00 | 1,560.28 | 2,345 |
| 2023-12-18 | 1,606.00 | 1,620.00 | 1,591.01 | 1,593.08 | 1,549.65 | 1,959 |
| 2023-12-15 | 1,600.03 | 1,620.00 | 1,600.03 | 1,604.00 | 1,560.28 | 1,058 |
| 2023-12-14 | 1,625.00 | 1,639.40 | 1,606.57 | 1,613.00 | 1,569.03 | 9,056 |
| 2023-12-13 | 1,581.00 | 1,600.57 | 1,581.00 | 1,599.23 | 1,555.64 | 1,761 |
| 2023-12-11 | 1,608.01 | 1,623.99 | 1,600.00 | 1,608.98 | 1,565.12 | 4,269 |
| 2023-12-08 | 1,605.00 | 1,615.02 | 1,605.00 | 1,605.02 | 1,561.27 | 2,412 |
| 2023-12-07 | 1,599.99 | 1,625.98 | 1,599.99 | 1,621.00 | 1,571.75 | 13,446 |
| 2023-12-06 | 1,580.91 | 1,599.99 | 1,562.79 | 1,581.01 | 1,532.97 | 10,409 |
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.