The Walt Disney Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,028.45 | 2,081.54 | 2,028.45 | 2,040.00 | 2,040.00 | 1,432 |
| 2026-10-15 | 2,010.00 | 2,058.22 | 2,010.00 | 2,038.65 | 2,038.65 | 594 |
| 2026-10-14 | 1,972.00 | 2,010.00 | 1,972.00 | 2,007.52 | 2,007.52 | 1,538 |
| 2026-10-13 | 2,000.00 | 2,008.00 | 1,990.31 | 1,997.00 | 1,997.00 | 522 |
| 2026-10-12 | 1,974.00 | 1,982.00 | 1,968.18 | 1,973.81 | 1,973.81 | 257 |
| 2026-10-09 | 1,935.06 | 1,995.00 | 1,935.06 | 1,995.00 | 1,995.00 | 434 |
| 2026-10-08 | 1,890.00 | 1,945.00 | 1,890.00 | 1,944.79 | 1,944.79 | 7,015 |
| 2026-10-07 | 1,866.86 | 1,875.00 | 1,866.49 | 1,874.94 | 1,874.94 | 228 |
| 2026-10-06 | 1,855.00 | 1,868.00 | 1,855.00 | 1,867.00 | 1,867.00 | 887 |
| 2026-10-05 | 1,868.16 | 1,868.16 | 1,839.72 | 1,839.72 | 1,839.72 | 670 |
| 2026-10-02 | 1,858.88 | 1,867.00 | 1,855.00 | 1,867.00 | 1,867.00 | 324 |
| 2026-10-01 | 1,885.53 | 1,885.53 | 1,855.00 | 1,855.00 | 1,855.00 | 7,147 |
| 2026-09-30 | 1,900.00 | 1,912.00 | 1,895.01 | 1,895.01 | 1,895.01 | 284 |
| 2026-09-29 | 1,900.00 | 1,912.99 | 1,880.02 | 1,900.00 | 1,900.00 | 410 |
| 2026-09-28 | 1,886.00 | 1,891.50 | 1,872.62 | 1,890.00 | 1,890.00 | 664 |
| 2026-09-25 | 1,863.99 | 1,875.00 | 1,860.01 | 1,874.28 | 1,874.28 | 580 |
| 2026-09-24 | 1,835.00 | 1,865.00 | 1,835.00 | 1,865.00 | 1,865.00 | 826 |
| 2026-09-23 | 1,800.00 | 1,820.00 | 1,800.00 | 1,815.00 | 1,815.00 | 331 |
| 2026-09-22 | 1,785.89 | 1,796.00 | 1,785.89 | 1,793.00 | 1,793.00 | 1,484 |
| 2026-09-21 | 1,785.00 | 1,795.51 | 1,784.85 | 1,795.00 | 1,795.00 | 654 |
| 2026-09-18 | 1,810.00 | 1,810.00 | 1,768.16 | 1,768.16 | 1,768.16 | 148 |
| 2026-09-17 | 1,816.26 | 1,822.20 | 1,814.00 | 1,814.00 | 1,814.00 | 1,066 |
| 2026-09-15 | 1,842.00 | 1,846.37 | 1,821.00 | 1,821.00 | 1,821.00 | 770 |
| 2026-09-14 | 1,820.00 | 1,863.52 | 1,820.00 | 1,863.52 | 1,863.52 | 779 |
| 2026-09-11 | 1,817.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 123 |
| 2026-09-10 | 1,771.20 | 1,790.99 | 1,771.20 | 1,790.99 | 1,790.99 | 95 |
| 2026-09-09 | 1,750.00 | 1,763.00 | 1,750.00 | 1,763.00 | 1,763.00 | 110 |
| 2026-09-08 | 1,775.00 | 1,775.00 | 1,764.62 | 1,775.00 | 1,775.00 | 329 |
| 2026-09-07 | 1,780.01 | 1,780.01 | 1,750.00 | 1,750.00 | 1,750.00 | 42 |
| 2026-09-04 | 1,772.00 | 1,785.00 | 1,772.00 | 1,779.92 | 1,779.92 | 176 |
| 2026-09-03 | 1,824.89 | 1,824.89 | 1,816.00 | 1,816.00 | 1,816.00 | 78 |
| 2026-09-02 | 1,840.99 | 1,849.88 | 1,830.00 | 1,839.16 | 1,839.16 | 381 |
| 2026-09-01 | 1,830.00 | 1,830.00 | 1,810.01 | 1,810.70 | 1,810.70 | 225 |
| 2026-08-31 | 1,833.75 | 1,833.75 | 1,825.99 | 1,832.00 | 1,832.00 | 2,223 |
| 2026-08-28 | 1,801.01 | 1,838.99 | 1,801.01 | 1,838.00 | 1,838.00 | 350 |
| 2026-08-27 | 1,878.99 | 1,878.99 | 1,812.00 | 1,813.01 | 1,813.01 | 1,779 |
| 2026-08-26 | 1,871.60 | 1,871.60 | 1,860.00 | 1,860.32 | 1,860.32 | 312 |
| 2026-08-25 | 1,871.00 | 1,887.00 | 1,871.00 | 1,884.25 | 1,884.25 | 873 |
| 2026-08-24 | 1,813.00 | 1,872.00 | 1,813.00 | 1,871.20 | 1,871.20 | 1,546 |
| 2026-08-21 | 1,837.50 | 1,837.50 | 1,811.00 | 1,815.00 | 1,815.00 | 23,309 |
| 2026-08-20 | 1,800.95 | 1,825.76 | 1,800.95 | 1,820.01 | 1,820.01 | 2,244 |
| 2026-08-19 | 1,800.00 | 1,814.00 | 1,792.20 | 1,808.82 | 1,808.82 | 686 |
| 2026-08-18 | 1,790.00 | 1,798.95 | 1,790.00 | 1,798.95 | 1,798.95 | 154 |
| 2026-08-17 | 1,787.14 | 1,787.14 | 1,787.14 | 1,787.14 | 1,787.14 | 22,946 |
| 2026-08-14 | 1,808.89 | 1,821.00 | 1,808.89 | 1,818.75 | 1,818.75 | 347 |
| 2026-08-13 | 1,780.00 | 1,784.22 | 1,769.19 | 1,779.99 | 1,779.99 | 4,111 |
| 2026-08-12 | 1,760.00 | 1,763.00 | 1,740.00 | 1,763.00 | 1,763.00 | 215 |
| 2026-08-11 | 1,766.48 | 1,777.99 | 1,761.09 | 1,777.99 | 1,777.99 | 11,078 |
| 2026-08-10 | 1,766.48 | 1,769.85 | 1,760.01 | 1,769.71 | 1,769.71 | 268 |
| 2026-08-07 | 1,793.52 | 1,800.00 | 1,793.00 | 1,800.00 | 1,800.00 | 1,502 |
| 2026-08-06 | 1,770.00 | 1,802.00 | 1,770.00 | 1,800.16 | 1,800.16 | 5,639 |
| 2026-08-05 | 1,752.00 | 1,755.60 | 1,716.00 | 1,755.30 | 1,755.30 | 2,124 |
| 2026-08-04 | 1,690.50 | 1,702.99 | 1,690.00 | 1,690.01 | 1,690.01 | 2,694 |
| 2026-08-03 | 1,658.52 | 1,708.00 | 1,658.52 | 1,699.00 | 1,699.00 | 279 |
| 2026-07-31 | 1,663.00 | 1,668.00 | 1,663.00 | 1,668.00 | 1,668.00 | 1,683 |
| 2026-07-30 | 1,689.01 | 1,689.01 | 1,644.00 | 1,661.79 | 1,661.79 | 2,353 |
| 2026-07-29 | 1,724.00 | 1,740.01 | 1,722.00 | 1,727.00 | 1,727.00 | 805 |
| 2026-07-28 | 1,700.00 | 1,721.00 | 1,700.00 | 1,715.00 | 1,715.00 | 1,866 |
| 2026-07-27 | 1,687.60 | 1,694.99 | 1,685.00 | 1,685.00 | 1,685.00 | 2,302 |
| 2026-07-24 | 1,650.00 | 1,670.00 | 1,650.00 | 1,659.03 | 1,659.03 | 680 |
Page 1 of 2 · 64 trading daysOlder →
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.