The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 2,315.00 | 2,315.00 | 2,230.01 | 2,248.00 | 2,196.76 | 2,030 |
| 2024-11-15 | 2,230.25 | 2,345.00 | 2,230.25 | 2,341.69 | 2,288.31 | 6,560 |
| 2024-11-14 | 2,301.01 | 2,365.97 | 2,223.00 | 2,241.46 | 2,190.36 | 19,836 |
| 2024-11-13 | 2,066.90 | 2,110.00 | 2,066.00 | 2,110.00 | 2,061.90 | 2,944 |
| 2024-11-12 | 2,000.00 | 2,078.00 | 2,000.00 | 2,076.64 | 2,029.30 | 1,537 |
| 2024-11-11 | 1,995.00 | 2,065.00 | 1,995.00 | 2,045.22 | 1,998.60 | 11,008 |
| 2024-11-08 | 1,965.00 | 2,000.00 | 1,965.00 | 2,000.00 | 1,954.41 | 1,682 |
| 2024-11-07 | 1,988.95 | 1,988.95 | 1,940.71 | 1,965.00 | 1,920.21 | 501 |
| 2024-11-06 | 1,985.00 | 2,049.99 | 1,975.01 | 1,979.06 | 1,933.95 | 9,087 |
| 2024-11-05 | 1,915.02 | 1,951.00 | 1,915.02 | 1,938.00 | 1,893.82 | 459 |
| 2024-11-04 | 1,912.50 | 1,924.00 | 1,900.02 | 1,900.02 | 1,856.71 | 457 |
| 2024-11-01 | 1,910.01 | 1,938.00 | 1,900.00 | 1,938.00 | 1,893.82 | 688 |
| 2024-10-31 | 1,930.00 | 1,937.75 | 1,917.05 | 1,926.91 | 1,882.99 | 8,905 |
| 2024-10-30 | 1,928.00 | 1,949.99 | 1,926.40 | 1,930.00 | 1,886.00 | 3,149 |
| 2024-10-29 | 1,929.98 | 1,935.00 | 1,900.01 | 1,928.00 | 1,884.05 | 1,097 |
| 2024-10-28 | 1,915.00 | 1,939.98 | 1,915.00 | 1,928.00 | 1,884.05 | 551 |
| 2024-10-25 | 1,910.00 | 1,913.50 | 1,900.10 | 1,900.10 | 1,856.79 | 789 |
| 2024-10-24 | 1,920.00 | 1,920.00 | 1,885.01 | 1,891.93 | 1,848.80 | 677 |
| 2024-10-23 | 1,920.03 | 1,935.00 | 1,908.00 | 1,910.00 | 1,866.46 | 1,418 |
| 2024-10-22 | 1,915.37 | 1,931.99 | 1,915.00 | 1,929.35 | 1,885.37 | 592 |
| 2024-10-21 | 1,945.00 | 1,947.99 | 1,900.12 | 1,925.00 | 1,881.12 | 963 |
| 2024-10-18 | 1,900.00 | 1,934.00 | 1,897.01 | 1,930.00 | 1,886.00 | 2,141 |
| 2024-10-17 | 1,915.00 | 1,930.00 | 1,910.01 | 1,910.03 | 1,866.49 | 1,411 |
| 2024-10-16 | 1,860.00 | 1,925.00 | 1,860.00 | 1,924.23 | 1,880.37 | 5,789 |
| 2024-10-15 | 1,860.00 | 1,863.10 | 1,823.01 | 1,853.00 | 1,810.76 | 1,378 |
| 2024-10-14 | 1,830.00 | 1,847.49 | 1,800.01 | 1,838.25 | 1,796.35 | 852 |
| 2024-10-11 | 1,840.00 | 1,840.00 | 1,815.00 | 1,821.99 | 1,780.46 | 8,908 |
| 2024-10-10 | 1,810.00 | 1,825.49 | 1,807.55 | 1,807.55 | 1,766.35 | 1,870 |
| 2024-10-09 | 1,802.55 | 1,829.00 | 1,802.55 | 1,825.65 | 1,784.03 | 1,218 |
| 2024-10-08 | 1,778.85 | 1,810.01 | 1,775.00 | 1,792.00 | 1,751.15 | 3,432 |
| 2024-10-07 | 1,810.00 | 1,810.00 | 1,775.02 | 1,778.85 | 1,738.30 | 4,327 |
| 2024-10-04 | 1,815.00 | 1,832.00 | 1,810.00 | 1,831.55 | 1,789.80 | 395 |
| 2024-10-03 | 1,834.97 | 1,834.97 | 1,800.01 | 1,800.01 | 1,758.98 | 2,987 |
| 2024-10-02 | 1,820.01 | 1,834.99 | 1,810.01 | 1,834.99 | 1,793.16 | 1,320 |
| 2024-09-30 | 1,894.00 | 1,900.00 | 1,870.01 | 1,881.96 | 1,839.06 | 1,996 |
| 2024-09-27 | 1,871.50 | 1,909.99 | 1,861.40 | 1,894.00 | 1,850.83 | 2,391 |
| 2024-09-26 | 1,850.00 | 1,887.00 | 1,845.71 | 1,861.58 | 1,819.14 | 11,483 |
| 2024-09-25 | 1,823.00 | 1,849.98 | 1,818.26 | 1,820.02 | 1,778.53 | 2,801 |
| 2024-09-24 | 1,794.98 | 1,810.09 | 1,794.98 | 1,810.00 | 1,768.74 | 4,592 |
| 2024-09-23 | 1,790.00 | 1,809.00 | 1,782.00 | 1,804.00 | 1,762.88 | 435 |
| 2024-09-20 | 1,795.00 | 1,820.00 | 1,795.00 | 1,813.56 | 1,772.22 | 2,085 |
| 2024-09-19 | 1,810.00 | 1,837.00 | 1,800.00 | 1,800.00 | 1,758.97 | 3,985 |
| 2024-09-18 | 1,765.01 | 1,809.99 | 1,765.01 | 1,798.00 | 1,757.01 | 1,956 |
| 2024-09-17 | 1,791.90 | 1,800.00 | 1,765.01 | 1,774.10 | 1,733.66 | 3,450 |
| 2024-09-13 | 1,732.00 | 1,759.99 | 1,730.03 | 1,741.30 | 1,701.61 | 1,194 |
| 2024-09-12 | 1,745.00 | 1,760.00 | 1,731.01 | 1,736.00 | 1,696.43 | 1,622 |
| 2024-09-11 | 1,770.00 | 1,770.00 | 1,720.00 | 1,745.00 | 1,705.22 | 1,835 |
| 2024-09-10 | 1,755.00 | 1,778.99 | 1,755.00 | 1,778.97 | 1,738.42 | 799 |
| 2024-09-09 | 1,754.10 | 1,756.00 | 1,746.01 | 1,755.61 | 1,715.59 | 5,542 |
| 2024-09-06 | 1,773.00 | 1,773.00 | 1,754.00 | 1,754.11 | 1,714.12 | 7,574 |
| 2024-09-05 | 1,781.76 | 1,791.00 | 1,769.14 | 1,776.00 | 1,735.52 | 534 |
| 2024-09-04 | 1,764.01 | 1,784.98 | 1,764.01 | 1,773.00 | 1,732.58 | 964 |
| 2024-09-03 | 1,768.00 | 1,794.00 | 1,762.65 | 1,765.00 | 1,724.77 | 16,098 |
| 2024-09-02 | 1,779.98 | 1,790.01 | 1,779.98 | 1,790.00 | 1,749.20 | 82 |
| 2024-08-30 | 1,761.15 | 1,779.99 | 1,757.00 | 1,779.98 | 1,739.40 | 1,350 |
| 2024-08-29 | 1,758.50 | 1,806.00 | 1,755.02 | 1,770.01 | 1,729.66 | 7,479 |
| 2024-08-28 | 1,778.65 | 1,778.65 | 1,733.00 | 1,753.89 | 1,713.91 | 2,348 |
| 2024-08-27 | 1,774.71 | 1,797.79 | 1,774.71 | 1,791.50 | 1,750.66 | 2,944 |
| 2024-08-26 | 1,759.99 | 1,782.50 | 1,759.99 | 1,772.24 | 1,731.84 | 2,023 |
| 2024-08-23 | 1,751.99 | 1,751.99 | 1,712.00 | 1,728.86 | 1,689.45 | 12,634 |
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.