The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 1,593.85 | 1,593.85 | 1,562.75 | 1,572.03 | 1,524.27 | 4,589 |
| 2023-12-04 | 1,593.00 | 1,620.96 | 1,570.03 | 1,618.18 | 1,569.01 | 1,250 |
| 2023-12-01 | 1,587.00 | 1,594.96 | 1,580.05 | 1,594.92 | 1,546.46 | 3,961 |
| 2023-11-30 | 1,620.00 | 1,620.00 | 1,605.01 | 1,605.92 | 1,557.13 | 15,903 |
| 2023-11-29 | 1,584.31 | 1,604.99 | 1,562.82 | 1,604.99 | 1,556.23 | 1,601 |
| 2023-11-28 | 1,633.00 | 1,633.00 | 1,584.00 | 1,584.29 | 1,536.15 | 3,010 |
| 2023-11-27 | 1,620.07 | 1,635.03 | 1,620.07 | 1,633.00 | 1,583.38 | 1,559 |
| 2023-11-24 | 1,630.00 | 1,651.00 | 1,620.07 | 1,620.07 | 1,570.85 | 739 |
| 2023-11-23 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,580.48 | 36 |
| 2023-11-22 | 1,627.98 | 1,644.99 | 1,625.12 | 1,635.86 | 1,586.16 | 3,279 |
| 2023-11-21 | 1,620.96 | 1,628.00 | 1,607.02 | 1,607.02 | 1,558.19 | 1,271 |
| 2023-11-17 | 1,633.75 | 1,640.00 | 1,618.50 | 1,622.45 | 1,573.16 | 5,651 |
| 2023-11-16 | 1,623.45 | 1,630.00 | 1,617.14 | 1,622.99 | 1,573.68 | 2,480 |
| 2023-11-15 | 1,589.98 | 1,638.01 | 1,575.96 | 1,625.04 | 1,575.67 | 5,955 |
| 2023-11-14 | 1,569.00 | 1,590.00 | 1,569.00 | 1,582.33 | 1,534.25 | 4,487 |
| 2023-11-13 | 1,545.00 | 1,581.00 | 1,545.00 | 1,565.03 | 1,517.48 | 17,940 |
| 2023-11-10 | 1,590.00 | 1,590.00 | 1,540.12 | 1,550.07 | 1,502.97 | 7,109 |
| 2023-11-09 | 1,526.90 | 1,614.00 | 1,526.90 | 1,607.91 | 1,559.06 | 48,222 |
| 2023-11-08 | 1,475.00 | 1,493.91 | 1,475.00 | 1,486.00 | 1,440.85 | 3,704 |
| 2023-11-07 | 1,470.03 | 1,481.20 | 1,465.01 | 1,473.61 | 1,428.84 | 7,143 |
| 2023-11-06 | 1,500.00 | 1,500.00 | 1,465.76 | 1,470.01 | 1,425.35 | 450 |
| 2023-11-03 | 1,460.00 | 1,504.98 | 1,460.00 | 1,490.30 | 1,445.02 | 1,448 |
| 2023-11-01 | 1,467.27 | 1,467.27 | 1,431.25 | 1,442.49 | 1,398.66 | 651 |
| 2023-10-31 | 1,450.90 | 1,469.93 | 1,450.90 | 1,467.27 | 1,422.69 | 6,280 |
| 2023-10-30 | 1,431.24 | 1,457.01 | 1,431.24 | 1,450.90 | 1,406.82 | 3,118 |
| 2023-10-27 | 1,450.48 | 1,463.00 | 1,431.25 | 1,437.17 | 1,393.50 | 5,482 |
| 2023-10-26 | 1,480.00 | 1,480.94 | 1,445.70 | 1,450.50 | 1,406.43 | 688 |
| 2023-10-25 | 1,505.00 | 1,505.00 | 1,480.00 | 1,480.95 | 1,435.95 | 983 |
| 2023-10-24 | 1,517.24 | 1,531.99 | 1,501.00 | 1,510.99 | 1,465.08 | 1,793 |
| 2023-10-23 | 1,509.00 | 1,520.00 | 1,505.20 | 1,511.00 | 1,465.09 | 10,302 |
| 2023-10-20 | 1,519.00 | 1,529.94 | 1,509.99 | 1,513.90 | 1,467.90 | 2,168 |
| 2023-10-19 | 1,536.00 | 1,549.49 | 1,523.96 | 1,527.31 | 1,480.91 | 5,836 |
| 2023-10-18 | 1,554.59 | 1,579.09 | 1,545.01 | 1,545.83 | 1,498.86 | 2,418 |
| 2023-10-17 | 1,536.00 | 1,554.86 | 1,534.95 | 1,549.99 | 1,502.90 | 3,286 |
| 2023-10-16 | 1,524.50 | 1,539.98 | 1,522.75 | 1,536.25 | 1,489.57 | 7,861 |
| 2023-10-13 | 1,516.55 | 1,524.50 | 1,502.02 | 1,524.50 | 1,478.18 | 1,238 |
| 2023-10-12 | 1,510.00 | 1,519.00 | 1,507.00 | 1,515.50 | 1,469.45 | 5,902 |
| 2023-10-11 | 1,523.02 | 1,523.02 | 1,502.02 | 1,516.32 | 1,470.25 | 1,235 |
| 2023-10-10 | 1,536.96 | 1,536.96 | 1,515.01 | 1,523.02 | 1,476.75 | 1,033 |
| 2023-10-09 | 1,510.15 | 1,550.00 | 1,510.15 | 1,542.07 | 1,495.22 | 2,296 |
| 2023-10-06 | 1,470.00 | 1,512.76 | 1,465.02 | 1,510.17 | 1,464.29 | 2,594 |
| 2023-10-05 | 1,430.00 | 1,477.00 | 1,430.00 | 1,470.17 | 1,425.50 | 11,994 |
| 2023-10-04 | 1,430.50 | 1,430.50 | 1,418.80 | 1,427.87 | 1,384.49 | 2,198 |
| 2023-10-03 | 1,440.00 | 1,440.00 | 1,423.01 | 1,430.50 | 1,387.04 | 6,254 |
| 2023-10-02 | 1,402.00 | 1,440.80 | 1,402.00 | 1,440.00 | 1,396.25 | 2,128 |
| 2023-09-29 | 1,398.00 | 1,413.06 | 1,398.00 | 1,400.26 | 1,357.72 | 1,686 |
| 2023-09-28 | 1,425.00 | 1,425.00 | 1,400.01 | 1,400.51 | 1,357.96 | 1,329 |
| 2023-09-27 | 1,401.10 | 1,420.00 | 1,401.10 | 1,408.16 | 1,365.38 | 801 |
| 2023-09-26 | 1,400.00 | 1,409.96 | 1,395.01 | 1,404.99 | 1,362.30 | 1,238 |
| 2023-09-25 | 1,410.96 | 1,424.95 | 1,400.01 | 1,410.00 | 1,367.16 | 1,296 |
| 2023-09-22 | 1,410.00 | 1,414.00 | 1,398.00 | 1,400.01 | 1,357.47 | 1,245 |
| 2023-09-21 | 1,406.04 | 1,435.00 | 1,406.04 | 1,424.99 | 1,381.69 | 2,978 |
| 2023-09-20 | 1,400.00 | 1,427.99 | 1,392.00 | 1,406.03 | 1,363.31 | 691 |
| 2023-09-19 | 1,440.00 | 1,440.00 | 1,396.98 | 1,401.00 | 1,358.43 | 18,443 |
| 2023-09-18 | 1,460.01 | 1,469.87 | 1,453.03 | 1,463.63 | 1,419.16 | 12,794 |
| 2023-09-15 | 1,449.50 | 1,474.99 | 1,441.95 | 1,457.96 | 1,413.66 | 2,301 |
| 2023-09-14 | 1,438.00 | 1,448.88 | 1,424.01 | 1,440.16 | 1,396.40 | 428 |
| 2023-09-13 | 1,450.00 | 1,450.00 | 1,422.05 | 1,422.05 | 1,378.84 | 2,080 |
| 2023-09-12 | 1,421.51 | 1,460.05 | 1,421.51 | 1,436.28 | 1,392.64 | 4,117 |
| 2023-09-11 | 1,445.00 | 1,459.98 | 1,415.01 | 1,422.29 | 1,379.08 | 6,270 |
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.