Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DIS.MX stock page

The Walt Disney Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-211,775.981,803.001,775.981,802.991,748.2110,618
2023-03-171,770.001,784.981,760.001,760.001,706.53654
2023-03-161,760.031,782.001,760.031,775.921,721.962,755
2023-03-151,733.411,769.991,733.411,760.011,706.549,269
2023-03-141,779.061,779.061,721.001,733.411,680.7410,845
2023-03-131,715.001,770.001,715.001,762.001,708.474,835
2023-03-101,738.161,748.921,717.461,726.401,673.954,059
2023-03-091,788.481,790.011,758.481,768.871,715.135,241
2023-03-081,787.751,788.501,770.001,776.991,723.00915
2023-03-071,806.001,810.991,800.001,800.001,745.31963
2023-03-061,830.601,850.001,809.711,809.711,754.731,584
2023-03-031,799.991,829.991,792.011,815.001,759.8555,965
2023-03-021,782.001,799.991,765.071,797.191,742.597,428
2023-03-011,827.001,827.001,782.001,782.051,727.912,383
2023-02-281,856.991,856.991,825.001,829.161,773.582,926
2023-02-271,840.001,869.301,840.001,840.471,784.554,707
2023-02-241,837.751,850.001,823.001,839.291,783.418,595
2023-02-231,860.001,874.451,840.011,874.451,817.50234
2023-02-221,890.001,890.001,860.001,865.001,808.34861
2023-02-211,931.001,931.001,878.001,894.641,837.082,644
2023-02-201,947.221,947.221,931.001,931.001,872.3327
2023-02-171,950.001,950.001,910.021,928.001,869.421,640
2023-02-162,047.402,047.401,962.751,967.051,907.292,793
2023-02-152,003.002,047.392,001.002,047.391,985.184,142
2023-02-141,990.002,010.121,980.001,996.861,936.192,552
2023-02-132,019.552,019.551,990.022,009.441,948.396,126
2023-02-102,076.972,076.972,008.392,010.721,949.6396,585
2023-02-092,204.002,222.002,060.012,069.922,007.03317,368
2023-02-082,135.002,135.002,098.002,111.222,047.0727,522
2023-02-072,062.762,116.812,062.762,112.772,048.583,956
2023-02-032,115.992,133.002,095.002,097.462,033.739,723
2023-02-022,054.502,120.002,037.012,109.602,045.5016,621
2023-02-012,030.002,048.942,010.002,037.761,975.8519,882
2023-01-312,016.522,043.002,016.522,033.061,971.298,444
2023-01-302,058.002,058.002,020.002,020.861,959.461,067
2023-01-272,051.052,073.152,050.012,055.211,992.776,177
2023-01-262,035.002,060.002,031.002,056.341,993.8616,479
2023-01-251,978.002,039.991,970.002,034.461,972.652,436
2023-01-241,985.902,009.981,985.901,989.911,929.4512,714
2023-01-231,946.001,995.871,946.001,995.431,934.804,508
2023-01-201,887.031,970.141,887.001,946.911,887.7615,520
2023-01-191,856.001,891.001,856.001,877.591,820.54636
2023-01-181,875.001,889.001,857.001,866.301,809.609,449
2023-01-171,876.181,894.001,856.541,872.001,815.122,678
2023-01-161,868.801,878.141,868.801,878.141,821.0880
2023-01-131,870.001,870.001,843.041,860.011,803.505,471
2023-01-121,841.401,897.751,841.401,885.001,827.73248,048
2023-01-111,823.001,839.961,820.001,821.941,766.584,464
2023-01-101,816.001,819.991,800.951,819.491,764.211,795
2023-01-091,805.011,839.991,805.001,816.001,760.82982
2023-01-061,785.001,815.561,778.241,797.701,743.084,913
2023-01-051,760.001,789.991,760.001,782.001,727.86614
2023-01-041,744.991,799.951,744.991,780.981,726.873,251
2023-01-031,702.001,738.401,700.011,729.621,677.079,742
2023-01-021,712.651,712.651,695.001,695.001,643.5030
2022-12-301,675.001,695.001,660.001,694.751,643.263,735
2022-12-291,682.011,712.641,682.011,700.431,648.775,348
2022-12-281,679.001,679.001,638.001,640.001,590.179,006
2022-12-271,679.921,699.981,679.921,680.021,628.9811,641
2022-12-261,712.701,712.701,710.101,710.101,658.1480
← NewerPage 16 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-3013.1053 MXN
2025-12-1513.4824 MXN
2025-06-249.5113 MXN
2024-12-1610.0860 MXN
2024-07-088.0908 MXN
2023-12-085.2046 MXN
2019-12-1316.7741 MXN
2019-07-0516.7721 MXN

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