The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,752.19 | 1,771.00 | 1,752.19 | 1,771.00 | 1,757.56 | 476 |
| 2026-04-28 | 1,770.00 | 1,771.25 | 1,760.00 | 1,761.00 | 1,747.64 | 932 |
| 2026-04-27 | 1,776.84 | 1,799.00 | 1,776.84 | 1,777.04 | 1,763.55 | 517 |
| 2026-04-24 | 1,792.41 | 1,792.41 | 1,775.01 | 1,780.90 | 1,767.39 | 366 |
| 2026-04-23 | 1,811.00 | 1,813.75 | 1,800.00 | 1,800.00 | 1,786.34 | 62 |
| 2026-04-22 | 1,816.29 | 1,816.29 | 1,810.20 | 1,811.00 | 1,797.26 | 1,571 |
| 2026-04-21 | 1,827.33 | 1,827.33 | 1,803.37 | 1,813.32 | 1,799.56 | 54,731 |
| 2026-04-20 | 1,848.00 | 1,849.77 | 1,836.52 | 1,836.52 | 1,822.58 | 127 |
| 2026-04-17 | 1,786.02 | 1,836.93 | 1,786.02 | 1,836.52 | 1,822.58 | 27,033 |
| 2026-04-16 | 1,791.00 | 1,797.00 | 1,788.02 | 1,795.00 | 1,781.38 | 249 |
| 2026-04-15 | 1,776.50 | 1,782.00 | 1,776.50 | 1,780.95 | 1,767.44 | 312 |
| 2026-04-14 | 1,749.00 | 1,782.89 | 1,749.00 | 1,776.50 | 1,763.02 | 829 |
| 2026-04-13 | 1,737.69 | 1,750.00 | 1,735.00 | 1,745.76 | 1,732.51 | 636 |
| 2026-04-10 | 1,731.30 | 1,731.30 | 1,705.61 | 1,711.73 | 1,698.74 | 311 |
| 2026-04-09 | 1,710.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,726.80 | 243 |
| 2026-04-08 | 1,718.00 | 1,729.64 | 1,713.60 | 1,721.76 | 1,708.69 | 295 |
| 2026-04-07 | 1,707.01 | 1,707.01 | 1,695.00 | 1,695.00 | 1,682.14 | 93 |
| 2026-04-06 | 1,723.00 | 1,723.00 | 1,710.00 | 1,710.00 | 1,697.02 | 4,700 |
| 2026-04-01 | 1,740.19 | 1,740.19 | 1,726.98 | 1,726.98 | 1,713.87 | 20,792 |
| 2026-03-31 | 1,708.00 | 1,735.00 | 1,708.00 | 1,735.00 | 1,721.83 | 1,362 |
| 2026-03-30 | 1,677.35 | 1,720.00 | 1,677.35 | 1,709.13 | 1,696.16 | 340 |
| 2026-03-27 | 1,675.00 | 1,679.00 | 1,670.09 | 1,677.35 | 1,664.62 | 2,344 |
| 2026-03-26 | 1,694.56 | 1,697.15 | 1,684.00 | 1,697.15 | 1,684.27 | 594 |
| 2026-03-25 | 1,700.00 | 1,712.30 | 1,697.00 | 1,708.00 | 1,695.04 | 1,469 |
| 2026-03-24 | 1,740.00 | 1,740.00 | 1,721.00 | 1,721.00 | 1,707.94 | 658 |
| 2026-03-23 | 1,773.00 | 1,773.00 | 1,745.00 | 1,745.15 | 1,731.91 | 680 |
| 2026-03-20 | 1,780.00 | 1,781.00 | 1,770.00 | 1,770.00 | 1,756.57 | 725 |
| 2026-03-19 | 1,776.43 | 1,776.43 | 1,770.00 | 1,770.00 | 1,756.57 | 88 |
| 2026-03-18 | 1,800.00 | 1,800.00 | 1,763.86 | 1,763.86 | 1,750.47 | 8,075 |
| 2026-03-17 | 1,771.00 | 1,776.59 | 1,768.20 | 1,768.20 | 1,754.78 | 74 |
| 2026-03-13 | 1,783.00 | 1,793.00 | 1,783.00 | 1,783.00 | 1,769.47 | 545 |
| 2026-03-12 | 1,785.00 | 1,785.00 | 1,774.10 | 1,774.10 | 1,760.64 | 51,072 |
| 2026-03-11 | 1,782.34 | 1,783.00 | 1,780.00 | 1,781.54 | 1,768.02 | 777 |
| 2026-03-10 | 1,772.00 | 1,784.00 | 1,763.19 | 1,784.00 | 1,770.46 | 1,020 |
| 2026-03-09 | 1,787.84 | 1,788.00 | 1,779.00 | 1,779.00 | 1,765.50 | 137 |
| 2026-03-06 | 1,794.00 | 1,806.78 | 1,794.00 | 1,806.78 | 1,793.07 | 58 |
| 2026-03-05 | 1,815.87 | 1,815.87 | 1,815.87 | 1,815.87 | 1,802.09 | 51 |
| 2026-03-04 | 1,825.00 | 1,825.00 | 1,811.87 | 1,811.87 | 1,798.12 | 166 |
| 2026-03-03 | 1,824.00 | 1,840.00 | 1,815.41 | 1,840.00 | 1,826.04 | 2,157 |
| 2026-03-02 | 1,809.61 | 1,809.61 | 1,788.51 | 1,804.00 | 1,790.31 | 2,486 |
| 2026-02-27 | 1,797.77 | 1,820.00 | 1,797.77 | 1,820.00 | 1,806.19 | 197 |
| 2026-02-26 | 1,824.00 | 1,831.69 | 1,811.00 | 1,813.65 | 1,799.89 | 553 |
| 2026-02-25 | 1,800.00 | 1,806.50 | 1,795.82 | 1,806.50 | 1,792.79 | 667 |
| 2026-02-24 | 1,825.00 | 1,839.00 | 1,815.00 | 1,823.00 | 1,809.17 | 1,169 |
| 2026-02-23 | 1,782.10 | 1,786.20 | 1,775.00 | 1,785.00 | 1,771.45 | 1,794 |
| 2026-02-20 | 1,826.09 | 1,826.09 | 1,802.00 | 1,802.00 | 1,788.33 | 118 |
| 2026-02-19 | 1,896.76 | 1,896.76 | 1,822.01 | 1,822.01 | 1,808.18 | 215 |
| 2026-02-18 | 1,811.99 | 1,846.00 | 1,811.99 | 1,846.00 | 1,831.99 | 253 |
| 2026-02-17 | 1,833.00 | 1,833.00 | 1,800.00 | 1,801.00 | 1,787.33 | 835 |
| 2026-02-16 | 1,810.12 | 1,811.00 | 1,810.12 | 1,811.00 | 1,797.26 | 17 |
| 2026-02-13 | 1,780.00 | 1,810.43 | 1,780.00 | 1,805.00 | 1,791.30 | 435 |
| 2026-02-12 | 1,829.42 | 1,829.42 | 1,743.32 | 1,764.51 | 1,751.12 | 1,879 |
| 2026-02-11 | 1,872.41 | 1,875.00 | 1,868.01 | 1,871.01 | 1,856.81 | 101 |
| 2026-02-10 | 1,875.00 | 1,912.46 | 1,875.00 | 1,892.81 | 1,878.45 | 41,039 |
| 2026-02-09 | 1,855.00 | 1,862.99 | 1,842.00 | 1,842.00 | 1,828.02 | 362 |
| 2026-02-06 | 1,838.00 | 1,875.71 | 1,838.00 | 1,875.71 | 1,861.48 | 351 |
| 2026-02-05 | 1,845.57 | 1,845.57 | 1,824.88 | 1,838.00 | 1,824.05 | 2,992 |
| 2026-02-04 | 1,805.22 | 1,882.80 | 1,805.22 | 1,866.00 | 1,851.84 | 3,508 |
| 2026-02-03 | 1,945.16 | 1,945.16 | 1,766.00 | 1,784.10 | 1,770.56 | 3,578 |
| 2026-01-30 | 1,940.00 | 1,951.00 | 1,940.00 | 1,951.00 | 1,936.19 | 115 |
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.