The Walt Disney Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2,086.00	2,115.00	2,086.00	2,114.34	2,114.34	1,230
2026-10-21	2,059.00	2,079.99	2,055.39	2,078.85	2,078.85	308
2026-10-20	2,029.00	2,057.06	2,029.00	2,050.00	2,050.00	188
2026-10-19	2,024.00	2,024.00	2,019.71	2,019.71	2,019.71	42
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.