The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,940.00 | 1,951.00 | 1,940.00 | 1,951.00 | 1,936.19 | 115 |
| 2026-01-29 | 1,872.36 | 1,920.00 | 1,872.36 | 1,917.35 | 1,902.80 | 4,628 |
| 2026-01-28 | 1,904.96 | 1,905.00 | 1,881.77 | 1,881.77 | 1,867.49 | 3,158 |
| 2026-01-27 | 1,908.00 | 1,908.00 | 1,897.22 | 1,904.96 | 1,890.50 | 207 |
| 2026-01-26 | 1,933.00 | 1,943.80 | 1,925.01 | 1,940.00 | 1,925.28 | 404 |
| 2026-01-23 | 1,951.29 | 1,954.45 | 1,923.10 | 1,923.10 | 1,908.51 | 838 |
| 2026-01-22 | 1,985.00 | 1,985.00 | 1,980.00 | 1,980.00 | 1,964.97 | 285 |
| 2026-01-21 | 1,945.00 | 1,974.00 | 1,940.61 | 1,973.00 | 1,958.03 | 1,260 |
| 2026-01-20 | 1,947.22 | 1,948.60 | 1,935.00 | 1,943.50 | 1,928.75 | 16,582 |
| 2026-01-19 | 1,963.50 | 1,963.50 | 1,963.50 | 1,963.50 | 1,948.60 | 0 |
| 2026-01-16 | 1,996.15 | 1,996.15 | 1,963.50 | 1,963.50 | 1,948.60 | 2,154 |
| 2026-01-15 | 1,990.00 | 2,022.00 | 1,990.00 | 2,003.85 | 1,988.64 | 4,678 |
| 2026-01-14 | 1,980.00 | 2,008.89 | 1,980.00 | 2,008.00 | 1,992.76 | 441 |
| 2026-01-13 | 1,997.02 | 2,010.42 | 1,997.02 | 2,010.42 | 1,995.16 | 149 |
| 2026-01-12 | 2,070.00 | 2,070.00 | 2,019.51 | 2,020.00 | 2,004.67 | 1,497 |
| 2026-01-09 | 2,051.65 | 2,078.00 | 2,049.00 | 2,078.00 | 2,062.23 | 269 |
| 2026-01-08 | 2,059.01 | 2,071.97 | 2,055.01 | 2,055.01 | 2,039.42 | 412 |
| 2026-01-07 | 2,045.65 | 2,049.00 | 2,038.00 | 2,038.00 | 2,022.53 | 1,320 |
| 2026-01-06 | 2,050.00 | 2,058.00 | 2,045.09 | 2,053.00 | 2,037.42 | 183 |
| 2026-01-05 | 2,019.21 | 2,071.00 | 2,019.21 | 2,041.61 | 2,026.12 | 2,167 |
| 2026-01-02 | 2,010.00 | 2,010.00 | 2,002.46 | 2,004.00 | 1,988.79 | 95 |
| 2025-12-31 | 2,043.00 | 2,056.00 | 2,042.01 | 2,056.00 | 2,040.40 | 1,891 |
| 2025-12-30 | 2,062.00 | 2,071.31 | 2,061.92 | 2,065.00 | 2,049.33 | 2,245 |
| 2025-12-29 | 2,023.03 | 2,056.79 | 2,023.03 | 2,056.79 | 2,041.18 | 1,169 |
| 2025-12-26 | 2,036.90 | 2,038.51 | 2,027.10 | 2,031.94 | 2,016.52 | 1,317 |
| 2025-12-24 | 2,020.24 | 2,057.39 | 2,020.24 | 2,057.39 | 2,041.78 | 102 |
| 2025-12-23 | 2,017.00 | 2,021.75 | 2,017.00 | 2,021.00 | 2,005.66 | 267 |
| 2025-12-22 | 2,015.00 | 2,020.00 | 2,015.00 | 2,020.00 | 2,004.67 | 1,537 |
| 2025-12-19 | 2,032.00 | 2,035.00 | 2,002.00 | 2,002.00 | 1,986.81 | 3,978 |
| 2025-12-18 | 2,020.00 | 2,020.00 | 2,019.00 | 2,019.00 | 2,003.68 | 3,397 |
| 2025-12-17 | 2,004.81 | 2,004.81 | 1,997.00 | 1,997.00 | 1,981.85 | 627 |
| 2025-12-16 | 1,994.99 | 2,010.00 | 1,994.99 | 2,009.00 | 1,993.75 | 1,675 |
| 2025-12-15 | 1,992.71 | 1,994.99 | 1,990.00 | 1,992.00 | 1,976.88 | 88 |
| 2025-12-11 | 1,971.72 | 2,016.07 | 1,971.72 | 2,002.73 | 1,974.08 | 3,402 |
| 2025-12-10 | 1,948.00 | 1,990.00 | 1,948.00 | 1,990.00 | 1,961.53 | 8,197 |
| 2025-12-09 | 1,943.00 | 1,951.01 | 1,940.00 | 1,947.01 | 1,919.16 | 422 |
| 2025-12-08 | 1,920.00 | 1,970.01 | 1,920.00 | 1,966.48 | 1,938.35 | 1,490 |
| 2025-12-05 | 1,911.46 | 1,922.00 | 1,911.46 | 1,912.99 | 1,885.62 | 1,862 |
| 2025-12-04 | 1,908.70 | 1,925.00 | 1,908.70 | 1,919.80 | 1,892.34 | 959 |
| 2025-12-03 | 1,915.00 | 1,927.79 | 1,909.45 | 1,924.75 | 1,897.22 | 575 |
| 2025-12-02 | 1,930.00 | 1,937.51 | 1,919.00 | 1,919.00 | 1,891.55 | 1,691 |
| 2025-12-01 | 1,900.45 | 1,952.00 | 1,900.45 | 1,951.60 | 1,923.68 | 4,095 |
| 2025-11-28 | 1,895.00 | 1,918.23 | 1,895.00 | 1,910.00 | 1,882.68 | 386 |
| 2025-11-27 | 1,898.00 | 1,898.00 | 1,890.00 | 1,890.00 | 1,862.96 | 33 |
| 2025-11-26 | 1,906.21 | 1,915.19 | 1,898.48 | 1,898.48 | 1,871.32 | 1,266 |
| 2025-11-25 | 1,900.10 | 1,912.00 | 1,894.00 | 1,899.99 | 1,872.81 | 835 |
| 2025-11-24 | 1,899.00 | 1,911.99 | 1,886.00 | 1,886.58 | 1,859.59 | 11,518 |
| 2025-11-21 | 1,900.00 | 1,933.00 | 1,900.00 | 1,930.00 | 1,902.39 | 91 |
| 2025-11-20 | 1,924.00 | 1,925.00 | 1,889.00 | 1,890.00 | 1,862.96 | 2,031 |
| 2025-11-19 | 1,961.01 | 1,961.01 | 1,911.03 | 1,915.00 | 1,887.61 | 1,468 |
| 2025-11-18 | 1,940.00 | 1,954.72 | 1,940.00 | 1,954.00 | 1,926.05 | 1,381 |
| 2025-11-14 | 1,940.00 | 1,995.00 | 1,935.00 | 1,940.20 | 1,912.44 | 3,117 |
| 2025-11-13 | 2,032.00 | 2,032.00 | 1,920.00 | 1,969.65 | 1,941.47 | 7,231 |
| 2025-11-12 | 2,096.65 | 2,142.00 | 2,096.65 | 2,139.26 | 2,108.66 | 9,699 |
| 2025-11-11 | 2,072.31 | 2,103.74 | 2,072.31 | 2,095.50 | 2,065.52 | 2,301 |
| 2025-11-10 | 2,053.82 | 2,068.16 | 2,048.93 | 2,062.00 | 2,032.50 | 138 |
| 2025-11-07 | 2,060.99 | 2,060.99 | 2,035.25 | 2,048.08 | 2,018.78 | 393 |
| 2025-11-06 | 2,050.00 | 2,051.00 | 2,040.00 | 2,045.05 | 2,015.79 | 1,314 |
| 2025-11-05 | 2,060.00 | 2,079.00 | 2,060.00 | 2,066.00 | 2,036.44 | 344 |
| 2025-11-04 | 2,063.39 | 2,080.00 | 2,063.39 | 2,080.00 | 2,050.24 | 1,374 |
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.