The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 1,415.07 | 1,444.99 | 1,405.00 | 1,439.17 | 1,395.44 | 1,953 |
| 2023-09-07 | 1,420.00 | 1,424.98 | 1,399.59 | 1,416.89 | 1,373.84 | 3,545 |
| 2023-09-06 | 1,415.00 | 1,435.00 | 1,415.00 | 1,428.43 | 1,385.03 | 1,820 |
| 2023-09-05 | 1,399.10 | 1,425.00 | 1,399.10 | 1,417.60 | 1,374.53 | 3,454 |
| 2023-09-04 | 1,395.01 | 1,400.00 | 1,385.00 | 1,400.00 | 1,357.46 | 148 |
| 2023-09-01 | 1,422.69 | 1,422.69 | 1,380.89 | 1,396.28 | 1,353.86 | 7,108 |
| 2023-08-31 | 1,411.00 | 1,436.99 | 1,411.00 | 1,424.10 | 1,380.83 | 3,457 |
| 2023-08-30 | 1,415.00 | 1,421.99 | 1,406.01 | 1,409.85 | 1,367.01 | 4,069 |
| 2023-08-29 | 1,419.19 | 1,424.99 | 1,412.01 | 1,412.97 | 1,370.04 | 4,086 |
| 2023-08-28 | 1,397.79 | 1,424.99 | 1,397.79 | 1,410.21 | 1,367.36 | 8,352 |
| 2023-08-25 | 1,395.00 | 1,399.96 | 1,387.75 | 1,397.79 | 1,355.32 | 4,753 |
| 2023-08-24 | 1,439.00 | 1,448.98 | 1,387.75 | 1,388.26 | 1,346.08 | 19,693 |
| 2023-08-23 | 1,449.00 | 1,457.96 | 1,439.00 | 1,439.66 | 1,395.92 | 1,634 |
| 2023-08-22 | 1,454.95 | 1,455.00 | 1,445.00 | 1,454.65 | 1,410.45 | 2,805 |
| 2023-08-21 | 1,466.00 | 1,466.10 | 1,454.00 | 1,464.50 | 1,420.00 | 1,499 |
| 2023-08-18 | 1,469.99 | 1,473.99 | 1,455.02 | 1,466.11 | 1,421.57 | 2,954 |
| 2023-08-17 | 1,499.99 | 1,499.99 | 1,469.99 | 1,471.46 | 1,426.75 | 2,334 |
| 2023-08-16 | 1,483.00 | 1,499.99 | 1,469.61 | 1,482.47 | 1,437.43 | 1,699 |
| 2023-08-15 | 1,503.00 | 1,511.98 | 1,488.01 | 1,490.07 | 1,444.80 | 3,947 |
| 2023-08-14 | 1,514.00 | 1,523.00 | 1,504.05 | 1,512.81 | 1,466.85 | 2,704 |
| 2023-08-11 | 1,538.00 | 1,549.83 | 1,512.75 | 1,514.14 | 1,468.14 | 4,822 |
| 2023-08-10 | 1,507.00 | 1,571.00 | 1,493.30 | 1,563.02 | 1,515.53 | 63,038 |
| 2023-08-09 | 1,528.40 | 1,529.00 | 1,486.02 | 1,495.14 | 1,449.71 | 16,717 |
| 2023-08-08 | 1,485.69 | 1,509.96 | 1,480.02 | 1,507.67 | 1,461.86 | 3,993 |
| 2023-08-07 | 1,470.00 | 1,497.99 | 1,466.02 | 1,472.30 | 1,427.57 | 63,892 |
| 2023-08-04 | 1,469.40 | 1,494.98 | 1,465.00 | 1,470.94 | 1,426.25 | 2,958 |
| 2023-08-03 | 1,465.02 | 1,498.99 | 1,465.02 | 1,479.15 | 1,434.21 | 2,237 |
| 2023-08-02 | 1,495.00 | 1,495.00 | 1,465.01 | 1,468.55 | 1,423.93 | 20,293 |
| 2023-08-01 | 1,485.00 | 1,512.00 | 1,485.00 | 1,500.31 | 1,454.73 | 3,083 |
| 2023-07-31 | 1,462.00 | 1,495.00 | 1,462.00 | 1,484.78 | 1,439.67 | 12,750 |
| 2023-07-28 | 1,439.00 | 1,447.99 | 1,422.55 | 1,433.38 | 1,389.83 | 1,559 |
| 2023-07-27 | 1,444.98 | 1,451.00 | 1,437.75 | 1,440.19 | 1,396.43 | 1,926 |
| 2023-07-26 | 1,449.00 | 1,461.97 | 1,440.01 | 1,444.98 | 1,401.08 | 1,680 |
| 2023-07-25 | 1,455.00 | 1,462.97 | 1,440.00 | 1,449.06 | 1,405.03 | 8,255 |
| 2023-07-24 | 1,484.90 | 1,484.90 | 1,455.01 | 1,456.60 | 1,412.34 | 2,975 |
| 2023-07-21 | 1,459.99 | 1,487.59 | 1,459.04 | 1,479.00 | 1,434.06 | 6,924 |
| 2023-07-20 | 1,450.00 | 1,465.98 | 1,440.01 | 1,454.22 | 1,410.04 | 3,868 |
| 2023-07-19 | 1,461.00 | 1,470.65 | 1,454.04 | 1,459.19 | 1,414.86 | 7,485 |
| 2023-07-18 | 1,430.41 | 1,465.00 | 1,430.41 | 1,445.11 | 1,401.20 | 3,898 |
| 2023-07-17 | 1,487.00 | 1,489.99 | 1,430.08 | 1,434.94 | 1,391.34 | 18,327 |
| 2023-07-14 | 1,516.10 | 1,516.10 | 1,481.03 | 1,483.38 | 1,438.31 | 2,718 |
| 2023-07-13 | 1,520.00 | 1,535.00 | 1,520.00 | 1,521.13 | 1,474.91 | 3,218 |
| 2023-07-12 | 1,528.41 | 1,528.95 | 1,511.00 | 1,520.59 | 1,474.39 | 8,222 |
| 2023-07-11 | 1,520.00 | 1,533.88 | 1,520.00 | 1,528.41 | 1,481.97 | 1,909 |
| 2023-07-10 | 1,511.00 | 1,511.00 | 1,498.56 | 1,503.53 | 1,457.85 | 2,155 |
| 2023-07-07 | 1,540.00 | 1,540.00 | 1,515.00 | 1,522.73 | 1,476.46 | 2,660 |
| 2023-07-06 | 1,526.00 | 1,539.99 | 1,510.00 | 1,534.94 | 1,488.30 | 6,326 |
| 2023-07-05 | 1,558.15 | 1,558.15 | 1,518.01 | 1,529.98 | 1,483.49 | 6,290 |
| 2023-07-04 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,500.00 | 0 |
| 2023-07-03 | 1,526.00 | 1,550.01 | 1,517.95 | 1,547.00 | 1,500.00 | 2,824 |
| 2023-06-30 | 1,523.00 | 1,540.98 | 1,519.98 | 1,531.77 | 1,485.23 | 7,646 |
| 2023-06-29 | 1,508.05 | 1,529.79 | 1,499.00 | 1,519.35 | 1,473.19 | 7,775 |
| 2023-06-28 | 1,525.25 | 1,529.97 | 1,512.01 | 1,515.63 | 1,469.58 | 18,123 |
| 2023-06-27 | 1,515.13 | 1,534.92 | 1,515.00 | 1,525.25 | 1,478.91 | 6,142 |
| 2023-06-26 | 1,533.00 | 1,534.95 | 1,508.00 | 1,525.84 | 1,479.48 | 3,277 |
| 2023-06-23 | 1,530.00 | 1,530.00 | 1,509.02 | 1,514.46 | 1,468.45 | 4,445 |
| 2023-06-22 | 1,530.00 | 1,530.00 | 1,515.00 | 1,521.38 | 1,475.16 | 8,143 |
| 2023-06-21 | 1,551.80 | 1,551.80 | 1,510.00 | 1,529.80 | 1,483.32 | 5,617 |
| 2023-06-20 | 1,570.00 | 1,570.00 | 1,540.00 | 1,551.83 | 1,504.68 | 29,236 |
| 2023-06-19 | 1,567.48 | 1,609.64 | 1,567.47 | 1,609.64 | 1,560.73 | 61 |
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.