The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,700.00 | 1,704.98 | 1,661.82 | 1,690.02 | 1,638.67 | 2,358 |
| 2022-12-22 | 1,700.00 | 1,700.00 | 1,660.00 | 1,694.99 | 1,643.49 | 7,764 |
| 2022-12-21 | 1,713.96 | 1,734.00 | 1,710.00 | 1,710.00 | 1,658.04 | 2,785 |
| 2022-12-20 | 1,714.99 | 1,726.00 | 1,700.00 | 1,724.99 | 1,672.58 | 3,939 |
| 2022-12-19 | 1,783.04 | 1,783.04 | 1,687.76 | 1,694.25 | 1,642.77 | 8,531 |
| 2022-12-16 | 1,796.05 | 1,796.05 | 1,762.04 | 1,783.04 | 1,728.87 | 3,799 |
| 2022-12-15 | 1,866.89 | 1,866.89 | 1,780.02 | 1,784.85 | 1,730.62 | 6,948 |
| 2022-12-14 | 1,869.75 | 1,879.98 | 1,840.00 | 1,844.61 | 1,788.57 | 2,661 |
| 2022-12-13 | 1,892.90 | 1,911.00 | 1,835.00 | 1,850.88 | 1,794.64 | 2,595 |
| 2022-12-09 | 1,836.50 | 1,875.01 | 1,836.50 | 1,855.01 | 1,798.65 | 5,265 |
| 2022-12-08 | 1,820.00 | 1,834.98 | 1,813.20 | 1,815.80 | 1,760.63 | 3,839 |
| 2022-12-07 | 1,828.00 | 1,830.00 | 1,799.99 | 1,822.39 | 1,767.02 | 5,780 |
| 2022-12-06 | 1,887.75 | 1,887.75 | 1,821.00 | 1,827.55 | 1,772.02 | 3,707 |
| 2022-12-05 | 1,944.40 | 1,945.00 | 1,890.00 | 1,891.56 | 1,834.09 | 1,821 |
| 2022-12-02 | 1,879.00 | 1,929.99 | 1,879.00 | 1,919.01 | 1,860.70 | 3,528 |
| 2022-12-01 | 1,870.00 | 1,889.98 | 1,853.00 | 1,885.00 | 1,827.73 | 2,709 |
| 2022-11-30 | 1,820.01 | 1,880.00 | 1,820.01 | 1,877.28 | 1,820.24 | 1,921 |
| 2022-11-29 | 1,844.00 | 1,845.52 | 1,808.27 | 1,820.00 | 1,764.70 | 1,483 |
| 2022-11-28 | 1,895.00 | 1,895.00 | 1,844.00 | 1,848.52 | 1,792.36 | 5,946 |
| 2022-11-25 | 1,904.57 | 1,930.00 | 1,904.56 | 1,908.00 | 1,850.03 | 1,097 |
| 2022-11-24 | 1,912.00 | 1,924.58 | 1,912.00 | 1,924.58 | 1,866.11 | 84 |
| 2022-11-23 | 1,870.00 | 1,920.00 | 1,870.00 | 1,914.38 | 1,856.22 | 2,284 |
| 2022-11-22 | 1,896.72 | 1,896.72 | 1,843.61 | 1,870.00 | 1,813.18 | 4,530 |
| 2022-11-18 | 1,789.00 | 1,799.99 | 1,777.00 | 1,777.50 | 1,723.49 | 15,359 |
| 2022-11-17 | 1,810.00 | 1,810.00 | 1,768.12 | 1,771.00 | 1,717.19 | 6,605 |
| 2022-11-16 | 1,812.75 | 1,839.00 | 1,812.75 | 1,814.05 | 1,758.93 | 97,688 |
| 2022-11-15 | 1,876.95 | 1,876.95 | 1,824.00 | 1,842.00 | 1,786.03 | 6,644 |
| 2022-11-14 | 1,865.32 | 1,868.00 | 1,826.71 | 1,826.71 | 1,771.21 | 1,508 |
| 2022-11-11 | 1,760.00 | 1,864.25 | 1,760.00 | 1,851.80 | 1,795.54 | 9,994 |
| 2022-11-10 | 1,731.00 | 1,759.99 | 1,702.00 | 1,744.21 | 1,691.22 | 19,133 |
| 2022-11-09 | 1,800.00 | 1,800.00 | 1,691.91 | 1,696.73 | 1,645.18 | 22,360 |
| 2022-11-08 | 1,960.00 | 1,983.00 | 1,924.00 | 1,955.28 | 1,895.87 | 6,489 |
| 2022-11-07 | 1,977.10 | 1,977.10 | 1,930.00 | 1,954.00 | 1,894.63 | 3,363 |
| 2022-11-04 | 1,937.75 | 1,967.00 | 1,923.11 | 1,940.01 | 1,881.07 | 716 |
| 2022-11-03 | 2,090.00 | 2,090.00 | 1,950.00 | 1,955.06 | 1,895.66 | 2,504 |
| 2022-11-01 | 2,124.65 | 2,135.00 | 2,090.01 | 2,090.01 | 2,026.51 | 4,516 |
| 2022-10-31 | 2,099.00 | 2,112.86 | 2,085.55 | 2,112.86 | 2,048.66 | 51,162 |
| 2022-10-28 | 2,062.75 | 2,097.55 | 2,055.01 | 2,090.07 | 2,026.57 | 1,870 |
| 2022-10-27 | 2,117.00 | 2,118.00 | 2,075.00 | 2,075.10 | 2,012.05 | 9,297 |
| 2022-10-26 | 2,080.00 | 2,126.22 | 2,074.05 | 2,106.99 | 2,042.97 | 5,812 |
| 2022-10-25 | 2,015.00 | 2,078.75 | 2,015.00 | 2,076.00 | 2,012.92 | 1,273 |
| 2022-10-24 | 2,047.40 | 2,055.25 | 2,014.99 | 2,015.00 | 1,953.78 | 11,323 |
| 2022-10-21 | 1,960.00 | 2,038.99 | 1,960.00 | 2,038.99 | 1,977.04 | 7,570 |
| 2022-10-20 | 2,002.24 | 2,008.00 | 1,975.00 | 1,975.00 | 1,914.99 | 4,819 |
| 2022-10-19 | 2,025.00 | 2,047.40 | 1,985.00 | 1,985.94 | 1,925.60 | 3,946 |
| 2022-10-18 | 1,970.00 | 2,005.00 | 1,955.03 | 1,955.03 | 1,895.63 | 1,839 |
| 2022-10-17 | 1,955.00 | 1,957.75 | 1,935.00 | 1,950.00 | 1,890.75 | 3,164 |
| 2022-10-14 | 1,944.00 | 1,951.00 | 1,898.00 | 1,898.00 | 1,840.33 | 958 |
| 2022-10-13 | 1,837.75 | 1,935.00 | 1,830.80 | 1,932.00 | 1,873.30 | 6,887 |
| 2022-10-12 | 1,860.02 | 1,894.00 | 1,850.00 | 1,873.50 | 1,816.58 | 3,531 |
| 2022-10-11 | 1,865.00 | 1,895.61 | 1,855.00 | 1,860.02 | 1,803.51 | 2,823 |
| 2022-10-10 | 1,956.00 | 1,956.00 | 1,887.75 | 1,910.00 | 1,851.97 | 1,965 |
| 2022-10-07 | 1,950.02 | 1,965.00 | 1,937.75 | 1,951.35 | 1,892.06 | 814 |
| 2022-10-06 | 2,028.00 | 2,032.10 | 2,017.52 | 2,018.00 | 1,956.69 | 4,024 |
| 2022-10-05 | 2,000.00 | 2,027.79 | 1,998.00 | 2,026.30 | 1,964.73 | 530 |
| 2022-10-04 | 1,971.00 | 2,029.10 | 1,971.00 | 2,014.92 | 1,953.70 | 2,193 |
| 2022-10-03 | 1,895.00 | 1,952.00 | 1,895.00 | 1,948.00 | 1,888.81 | 923 |
| 2022-09-30 | 1,937.75 | 1,965.67 | 1,905.00 | 1,913.42 | 1,855.28 | 15,224 |
| 2022-09-29 | 2,011.11 | 2,011.11 | 1,941.00 | 1,950.31 | 1,891.05 | 1,891 |
| 2022-09-28 | 1,940.41 | 2,011.24 | 1,940.41 | 2,011.11 | 1,950.01 | 5,038 |
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.