The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1,600.00 | 1,600.00 | 1,548.00 | 1,557.30 | 1,509.98 | 5,786 |
| 2023-06-15 | 1,590.00 | 1,599.88 | 1,579.00 | 1,592.96 | 1,544.56 | 9,015 |
| 2023-06-14 | 1,619.00 | 1,621.97 | 1,579.00 | 1,583.14 | 1,535.04 | 2,799 |
| 2023-06-13 | 1,622.93 | 1,630.00 | 1,611.03 | 1,618.04 | 1,568.88 | 2,828 |
| 2023-06-12 | 1,598.99 | 1,607.02 | 1,590.00 | 1,607.02 | 1,558.19 | 991 |
| 2023-06-09 | 1,600.00 | 1,600.00 | 1,581.51 | 1,588.67 | 1,540.40 | 3,966 |
| 2023-06-08 | 1,601.35 | 1,611.99 | 1,589.98 | 1,609.80 | 1,560.89 | 3,074 |
| 2023-06-07 | 1,612.00 | 1,618.99 | 1,596.00 | 1,607.16 | 1,558.33 | 3,599 |
| 2023-06-06 | 1,590.38 | 1,615.00 | 1,590.38 | 1,606.69 | 1,557.87 | 7,383 |
| 2023-06-05 | 1,600.00 | 1,600.00 | 1,564.30 | 1,590.38 | 1,542.06 | 8,948 |
| 2023-06-02 | 1,568.00 | 1,600.00 | 1,568.00 | 1,595.48 | 1,547.00 | 5,071 |
| 2023-06-01 | 1,554.00 | 1,579.99 | 1,540.00 | 1,555.00 | 1,507.75 | 4,261 |
| 2023-05-31 | 1,548.00 | 1,559.98 | 1,543.00 | 1,554.46 | 1,507.23 | 35,823 |
| 2023-05-30 | 1,614.64 | 1,614.64 | 1,530.12 | 1,550.51 | 1,503.40 | 10,367 |
| 2023-05-29 | 1,560.00 | 1,625.00 | 1,560.00 | 1,613.37 | 1,564.35 | 472 |
| 2023-05-26 | 1,572.45 | 1,575.03 | 1,555.00 | 1,557.29 | 1,509.97 | 11,201 |
| 2023-05-25 | 1,587.00 | 1,599.95 | 1,565.95 | 1,578.06 | 1,530.11 | 4,100 |
| 2023-05-24 | 1,615.02 | 1,615.02 | 1,578.01 | 1,586.50 | 1,538.30 | 5,564 |
| 2023-05-23 | 1,634.00 | 1,650.00 | 1,615.04 | 1,618.00 | 1,568.84 | 4,203 |
| 2023-05-22 | 1,612.75 | 1,645.19 | 1,610.01 | 1,644.21 | 1,594.25 | 14,584 |
| 2023-05-19 | 1,635.01 | 1,639.99 | 1,619.94 | 1,628.99 | 1,579.50 | 2,958 |
| 2023-05-18 | 1,625.00 | 1,671.00 | 1,625.00 | 1,660.69 | 1,610.23 | 6,342 |
| 2023-05-17 | 1,619.99 | 1,633.00 | 1,618.00 | 1,625.00 | 1,575.63 | 7,261 |
| 2023-05-16 | 1,627.16 | 1,627.16 | 1,586.71 | 1,591.95 | 1,543.58 | 10,373 |
| 2023-05-15 | 1,617.00 | 1,623.99 | 1,600.00 | 1,619.07 | 1,569.88 | 10,702 |
| 2023-05-12 | 1,645.00 | 1,645.00 | 1,609.91 | 1,616.94 | 1,567.81 | 23,025 |
| 2023-05-11 | 1,738.00 | 1,738.00 | 1,620.00 | 1,626.67 | 1,577.25 | 32,764 |
| 2023-05-10 | 1,812.00 | 1,812.00 | 1,762.04 | 1,778.80 | 1,724.75 | 6,588 |
| 2023-05-09 | 1,835.00 | 1,835.00 | 1,815.00 | 1,817.09 | 1,761.88 | 3,369 |
| 2023-05-08 | 1,781.03 | 1,850.00 | 1,781.03 | 1,837.07 | 1,781.25 | 23,143 |
| 2023-05-05 | 1,742.78 | 1,794.99 | 1,742.78 | 1,787.31 | 1,733.01 | 2,888 |
| 2023-05-04 | 1,787.75 | 1,787.75 | 1,738.00 | 1,742.76 | 1,689.81 | 7,717 |
| 2023-05-03 | 1,817.00 | 1,830.00 | 1,805.01 | 1,805.01 | 1,750.17 | 2,055 |
| 2023-05-02 | 1,830.00 | 1,830.00 | 1,800.05 | 1,804.92 | 1,750.08 | 1,803 |
| 2023-04-28 | 1,815.65 | 1,844.98 | 1,815.65 | 1,841.36 | 1,785.41 | 4,356 |
| 2023-04-27 | 1,744.73 | 1,805.00 | 1,740.77 | 1,804.84 | 1,750.00 | 2,181 |
| 2023-04-26 | 1,776.45 | 1,777.00 | 1,753.00 | 1,753.50 | 1,700.22 | 1,774 |
| 2023-04-25 | 1,780.00 | 1,793.00 | 1,775.01 | 1,776.45 | 1,722.48 | 5,956 |
| 2023-04-24 | 1,794.00 | 1,806.00 | 1,787.00 | 1,788.58 | 1,734.24 | 2,111 |
| 2023-04-21 | 1,768.79 | 1,787.00 | 1,768.79 | 1,787.00 | 1,732.71 | 704 |
| 2023-04-20 | 1,776.00 | 1,776.00 | 1,758.00 | 1,768.80 | 1,715.06 | 736 |
| 2023-04-19 | 1,824.99 | 1,824.99 | 1,774.02 | 1,781.65 | 1,727.52 | 1,018 |
| 2023-04-18 | 1,807.99 | 1,825.17 | 1,807.99 | 1,824.99 | 1,769.54 | 6,258 |
| 2023-04-17 | 1,805.00 | 1,818.00 | 1,795.00 | 1,808.00 | 1,753.07 | 1,913 |
| 2023-04-14 | 1,814.10 | 1,814.10 | 1,789.40 | 1,797.02 | 1,742.42 | 915 |
| 2023-04-13 | 1,800.00 | 1,818.00 | 1,800.00 | 1,818.00 | 1,762.76 | 4,454 |
| 2023-04-12 | 1,844.00 | 1,844.00 | 1,769.01 | 1,771.83 | 1,718.00 | 3,451 |
| 2023-04-11 | 1,838.00 | 1,841.40 | 1,823.11 | 1,824.20 | 1,768.78 | 5,038 |
| 2023-04-10 | 1,828.00 | 1,837.95 | 1,819.00 | 1,824.01 | 1,768.59 | 1,167 |
| 2023-04-05 | 1,811.00 | 1,837.98 | 1,810.04 | 1,828.00 | 1,772.46 | 5,603 |
| 2023-04-04 | 1,802.00 | 1,810.99 | 1,790.03 | 1,807.20 | 1,752.29 | 1,335 |
| 2023-04-03 | 1,800.98 | 1,811.50 | 1,800.00 | 1,810.98 | 1,755.96 | 5,415 |
| 2023-03-31 | 1,777.94 | 1,801.00 | 1,777.94 | 1,797.50 | 1,742.89 | 1,849 |
| 2023-03-30 | 1,772.65 | 1,785.00 | 1,770.00 | 1,777.94 | 1,723.92 | 3,985 |
| 2023-03-29 | 1,740.00 | 1,759.99 | 1,728.99 | 1,751.11 | 1,697.91 | 6,264 |
| 2023-03-28 | 1,748.98 | 1,748.98 | 1,728.11 | 1,728.11 | 1,675.60 | 7,537 |
| 2023-03-27 | 1,740.00 | 1,761.00 | 1,738.00 | 1,755.28 | 1,701.95 | 4,199 |
| 2023-03-24 | 1,767.00 | 1,767.00 | 1,726.53 | 1,738.35 | 1,685.53 | 1,918 |
| 2023-03-23 | 1,767.10 | 1,795.00 | 1,767.10 | 1,784.00 | 1,729.80 | 1,077 |
| 2023-03-22 | 1,802.96 | 1,804.99 | 1,765.01 | 1,779.17 | 1,725.11 | 966 |
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.