The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,655.00 | 1,655.00 | 1,620.02 | 1,630.00 | 1,630.00 | 1,454 |
| 2026-07-22 | 1,683.00 | 1,683.00 | 1,671.00 | 1,671.00 | 1,671.00 | 628 |
| 2026-07-21 | 1,680.00 | 1,680.00 | 1,673.01 | 1,673.01 | 1,673.01 | 64 |
| 2026-07-20 | 1,682.01 | 1,686.00 | 1,679.62 | 1,680.00 | 1,680.00 | 267 |
| 2026-07-17 | 1,740.00 | 1,740.00 | 1,695.01 | 1,706.00 | 1,706.00 | 1,558 |
| 2026-07-16 | 1,710.00 | 1,734.00 | 1,710.00 | 1,734.00 | 1,734.00 | 139 |
| 2026-07-15 | 1,679.21 | 1,702.00 | 1,679.21 | 1,685.01 | 1,685.01 | 324 |
| 2026-07-14 | 1,662.00 | 1,690.00 | 1,662.00 | 1,690.00 | 1,690.00 | 166 |
| 2026-07-13 | 1,680.21 | 1,698.80 | 1,680.20 | 1,680.20 | 1,680.20 | 7,234 |
| 2026-07-10 | 1,683.00 | 1,684.01 | 1,671.00 | 1,671.58 | 1,671.58 | 865 |
| 2026-07-09 | 1,696.96 | 1,696.96 | 1,669.50 | 1,680.50 | 1,680.50 | 4,648 |
| 2026-07-08 | 1,696.96 | 1,713.97 | 1,696.96 | 1,701.68 | 1,701.68 | 512 |
| 2026-07-07 | 1,700.00 | 1,717.00 | 1,698.80 | 1,700.00 | 1,700.00 | 150 |
| 2026-07-06 | 1,700.00 | 1,700.00 | 1,691.79 | 1,695.33 | 1,695.33 | 495 |
| 2026-07-03 | 1,738.00 | 1,738.00 | 1,700.00 | 1,700.00 | 1,700.00 | 58 |
| 2026-07-02 | 1,680.00 | 1,732.97 | 1,680.00 | 1,732.97 | 1,732.97 | 373 |
| 2026-07-01 | 1,681.21 | 1,702.00 | 1,680.00 | 1,685.43 | 1,685.43 | 1,478 |
| 2026-06-30 | 1,705.00 | 1,705.00 | 1,681.02 | 1,681.02 | 1,681.02 | 819 |
| 2026-06-29 | 1,725.47 | 1,725.47 | 1,725.47 | 1,725.47 | 1,724.72 | 246 |
| 2026-06-26 | 1,720.01 | 1,731.00 | 1,720.01 | 1,729.00 | 1,728.25 | 1,739 |
| 2026-06-25 | 1,771.00 | 1,772.95 | 1,720.01 | 1,720.01 | 1,719.26 | 1,506 |
| 2026-06-24 | 1,818.00 | 1,832.00 | 1,786.60 | 1,786.60 | 1,773.04 | 5,840 |
| 2026-06-23 | 1,785.00 | 1,821.00 | 1,785.00 | 1,821.00 | 1,807.18 | 837 |
| 2026-06-22 | 1,774.00 | 1,782.69 | 1,762.01 | 1,782.69 | 1,769.16 | 659 |
| 2026-06-19 | 1,798.45 | 1,798.45 | 1,798.45 | 1,798.45 | 1,784.80 | 0 |
| 2026-06-18 | 1,736.00 | 1,809.99 | 1,736.00 | 1,798.45 | 1,784.80 | 674 |
| 2026-06-17 | 1,734.01 | 1,755.00 | 1,734.01 | 1,755.00 | 1,741.68 | 1,408 |
| 2026-06-16 | 1,733.10 | 1,734.01 | 1,733.10 | 1,734.00 | 1,720.84 | 424 |
| 2026-06-15 | 1,725.00 | 1,759.00 | 1,720.19 | 1,751.22 | 1,737.93 | 761 |
| 2026-06-12 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,716.87 | 507 |
| 2026-06-11 | 1,722.00 | 1,722.00 | 1,713.88 | 1,715.00 | 1,701.99 | 94 |
| 2026-06-10 | 1,722.78 | 1,722.78 | 1,722.78 | 1,722.78 | 1,709.71 | 7 |
| 2026-06-09 | 1,733.44 | 1,736.42 | 1,727.73 | 1,727.73 | 1,714.62 | 80 |
| 2026-06-08 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,726.80 | 0 |
| 2026-06-05 | 1,712.20 | 1,742.63 | 1,712.20 | 1,740.00 | 1,726.80 | 296 |
| 2026-06-04 | 1,738.81 | 1,740.00 | 1,714.50 | 1,720.81 | 1,707.75 | 911 |
| 2026-06-03 | 1,748.00 | 1,748.00 | 1,725.00 | 1,726.33 | 1,713.23 | 1,761 |
| 2026-06-02 | 1,758.00 | 1,758.00 | 1,730.00 | 1,756.03 | 1,742.70 | 1,600 |
| 2026-06-01 | 1,756.87 | 1,758.00 | 1,756.87 | 1,758.00 | 1,744.66 | 365 |
| 2026-05-29 | 1,776.00 | 1,780.18 | 1,770.00 | 1,770.00 | 1,756.57 | 301 |
| 2026-05-28 | 1,788.53 | 1,800.00 | 1,788.53 | 1,796.00 | 1,782.37 | 966 |
| 2026-05-27 | 1,800.00 | 1,808.95 | 1,796.00 | 1,797.52 | 1,783.88 | 862 |
| 2026-05-26 | 1,784.00 | 1,789.99 | 1,771.95 | 1,785.45 | 1,771.90 | 492 |
| 2026-05-25 | 1,778.00 | 1,778.00 | 1,760.00 | 1,760.00 | 1,746.64 | 81 |
| 2026-05-22 | 1,800.00 | 1,800.00 | 1,783.22 | 1,789.00 | 1,775.42 | 766 |
| 2026-05-21 | 1,800.94 | 1,808.63 | 1,795.00 | 1,808.63 | 1,794.91 | 79 |
| 2026-05-20 | 1,790.00 | 1,809.99 | 1,790.00 | 1,809.99 | 1,796.25 | 50 |
| 2026-05-19 | 1,804.99 | 1,804.99 | 1,776.97 | 1,777.96 | 1,764.47 | 479 |
| 2026-05-18 | 1,806.24 | 1,810.00 | 1,790.63 | 1,804.98 | 1,791.28 | 648 |
| 2026-05-15 | 1,823.66 | 1,823.66 | 1,782.00 | 1,782.00 | 1,768.48 | 360 |
| 2026-05-14 | 1,818.71 | 1,818.71 | 1,812.97 | 1,814.41 | 1,800.64 | 159 |
| 2026-05-13 | 1,797.00 | 1,810.00 | 1,789.00 | 1,810.00 | 1,796.26 | 336 |
| 2026-05-12 | 1,802.46 | 1,828.79 | 1,794.25 | 1,823.04 | 1,809.21 | 353 |
| 2026-05-11 | 1,839.99 | 1,839.99 | 1,800.00 | 1,811.52 | 1,797.77 | 861 |
| 2026-05-08 | 1,863.93 | 1,869.99 | 1,845.01 | 1,857.99 | 1,843.89 | 1,240 |
| 2026-05-07 | 1,895.25 | 1,900.00 | 1,860.00 | 1,871.90 | 1,857.69 | 5,901 |
| 2026-05-06 | 1,826.00 | 1,876.45 | 1,826.00 | 1,862.00 | 1,847.87 | 7,622 |
| 2026-05-05 | 1,779.00 | 1,779.00 | 1,746.60 | 1,749.99 | 1,736.71 | 2,039 |
| 2026-05-04 | 1,797.00 | 1,797.00 | 1,779.83 | 1,779.83 | 1,766.32 | 638 |
| 2026-04-30 | 1,763.36 | 1,821.14 | 1,763.36 | 1,821.14 | 1,807.32 | 82 |
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.