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
2022-09-272,013.002,034.981,951.221,951.221,891.942,076
2022-09-262,027.692,044.402,002.012,015.011,953.794,112
2022-09-232,018.002,019.001,980.112,004.001,943.117,006
2022-09-222,095.672,095.672,035.512,043.961,981.86736
2022-09-212,137.752,148.002,087.762,095.672,032.00719
2022-09-202,160.002,165.592,137.762,156.162,090.6550,101
2022-09-192,212.752,212.752,153.022,154.572,089.115,035
2022-09-152,265.002,279.152,215.012,228.572,160.8611,347
2022-09-142,225.792,249.472,212.752,233.752,165.883,736
2022-09-132,265.012,275.662,237.752,241.812,173.701,848
2022-09-122,304.902,314.982,295.002,300.012,230.1311,375
2022-09-092,279.152,296.002,279.152,294.752,225.0323,307
2022-09-082,233.782,272.492,222.052,229.812,162.06546
2022-09-072,224.002,253.402,213.922,245.012,176.802,298
2022-09-062,220.002,223.472,187.752,217.922,150.531,366
2022-09-052,211.232,211.232,211.232,211.232,144.050
2022-09-022,274.952,274.952,210.012,211.232,144.051,682
2022-09-012,240.002,266.052,227.122,266.042,197.1913,534
2022-08-312,277.772,277.772,255.262,260.782,192.09904
2022-08-302,289.992,295.702,240.352,252.022,183.603,367
2022-08-292,262.752,289.982,247.622,289.982,220.4010,869
2022-08-262,300.002,306.502,286.012,291.502,221.882,930
2022-08-252,311.052,349.972,311.052,332.122,261.264,570
2022-08-242,304.992,333.972,287.752,323.652,253.051,853
2022-08-232,312.752,319.972,290.932,304.992,234.9613,535
2022-08-222,412.752,412.752,331.432,334.062,263.1419,986
2022-08-192,445.002,445.002,412.762,422.582,348.974,855
2022-08-182,450.032,479.932,440.002,473.742,398.588,132
2022-08-172,536.652,536.652,450.012,455.502,380.8959,985
2022-08-162,476.622,510.902,465.502,490.612,414.947,503
2022-08-152,426.002,499.092,426.002,465.502,390.5925,418
2022-08-122,360.772,412.802,360.772,404.112,331.0710,876
2022-08-112,443.002,451.002,346.632,353.602,282.0929,743
2022-08-102,191.962,253.402,191.962,250.992,182.6030,843
2022-08-092,223.692,223.692,167.762,187.552,121.098,524
2022-08-082,192.452,253.402,192.452,209.002,141.8817,468
2022-08-052,209.692,209.692,150.012,175.782,109.674,686
2022-08-042,235.002,239.952,196.002,202.092,135.1857,230
2022-08-032,168.982,249.982,168.982,234.312,166.4256,027
2022-08-022,162.502,199.962,145.212,179.882,113.651,895
2022-08-012,155.102,169.952,144.992,162.682,096.972,769
2022-07-292,130.002,168.002,111.002,160.572,094.936,840
2022-07-282,118.002,200.002,100.002,134.092,069.251,754
2022-07-272,069.002,111.002,058.512,107.362,043.333,866
2022-07-262,100.002,100.002,037.752,044.001,981.9012,975
2022-07-252,114.992,114.992,080.042,100.002,036.20762
2022-07-222,140.002,149.002,100.002,108.222,044.172,951
2022-07-212,127.002,176.142,115.002,147.812,082.557,403
2022-07-202,047.402,135.002,047.402,122.952,058.4530,343
2022-07-191,950.012,045.001,950.012,040.221,978.234,608
2022-07-181,989.001,989.001,959.001,960.001,900.4510,838
2022-07-151,950.001,957.001,915.871,953.141,893.803,483
2022-07-141,895.011,920.001,895.011,906.011,848.101,838
2022-07-131,912.751,930.001,910.001,929.131,870.525,742
2022-07-121,953.001,981.771,945.011,945.011,885.913,411
2022-07-111,969.391,977.981,937.751,937.751,878.883,459
2022-07-082,002.152,002.151,950.001,961.341,901.75882
2022-07-072,000.002,002.141,982.071,997.791,937.096,279
2022-07-061,995.902,021.651,980.501,981.301,921.101,869
2022-07-051,924.981,995.871,903.211,979.451,919.314,556
← NewerPage 18 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.