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
2022-07-041,925.001,925.001,920.001,925.001,866.5153
2022-07-011,937.501,945.501,910.011,945.381,886.272,361
2022-06-301,924.911,924.911,873.001,895.961,838.351,545
2022-06-291,920.001,969.991,912.751,937.611,878.7417,839
2022-06-281,960.012,000.001,925.971,931.101,872.433,594
2022-06-271,926.091,940.511,908.561,925.961,867.4435,341
2022-06-241,918.651,950.001,918.651,937.031,878.182,772
2022-06-231,875.001,891.491,850.001,872.041,815.1634,875
2022-06-221,875.001,899.991,851.011,889.981,832.567,544
2022-06-211,918.091,923.981,880.001,881.241,824.085,049
2022-06-201,935.001,949.991,920.001,935.001,876.21157
2022-06-171,948.001,949.991,920.021,931.251,872.572,802
2022-06-161,925.001,969.981,912.751,920.411,862.063,259
2022-06-151,950.001,992.001,945.011,947.411,888.243,226
2022-06-141,950.001,962.001,921.781,941.791,882.794,310
2022-06-131,982.001,982.001,948.001,961.621,902.023,499
2022-06-102,049.982,049.981,987.751,989.851,929.393,223
2022-06-092,108.992,108.992,040.002,040.591,978.5955,841
2022-06-082,104.002,123.982,098.012,108.282,044.22911
2022-06-072,136.992,136.992,085.002,100.932,037.10647
2022-06-062,126.982,150.972,109.952,120.822,056.382,100
2022-06-032,127.502,147.462,117.412,124.022,059.4976,450
2022-06-022,167.982,167.982,117.002,164.682,098.912,336
2022-06-012,201.902,210.952,140.002,167.982,102.115,793
2022-05-312,176.152,187.982,120.002,177.002,110.8610,017
2022-05-302,144.502,163.002,144.502,157.032,091.49240
2022-05-272,105.002,149.972,095.002,138.182,073.229,425
2022-05-262,073.152,099.992,060.012,079.342,016.1612,136
2022-05-252,011.602,073.132,011.602,063.812,001.112,581
2022-05-242,037.752,037.751,998.002,016.091,954.845,580
2022-05-232,050.002,107.982,003.992,102.302,038.434,114
2022-05-202,051.012,079.221,994.892,029.791,968.122,190
2022-05-192,086.002,090.002,050.012,059.171,996.612,252
2022-05-182,130.012,162.492,085.002,086.852,023.451,826
2022-05-172,142.002,174.992,125.222,166.932,101.097,592
2022-05-162,160.002,160.002,104.952,107.742,043.702,225
2022-05-132,130.172,176.132,128.002,154.262,088.8117,370
2022-05-122,110.002,134.002,029.742,107.452,043.4211,982
2022-05-112,197.002,244.992,130.042,135.762,070.8711,054
2022-05-102,210.002,249.982,170.002,184.022,117.6611,098
2022-05-092,215.002,229.642,170.112,183.602,117.262,088
2022-05-062,275.022,275.022,190.012,229.642,161.902,834
2022-05-052,344.002,344.002,260.002,269.362,200.413,033
2022-05-042,301.022,336.002,275.002,328.842,258.083,220
2022-05-032,321.002,336.032,290.012,301.022,231.111,136
2022-05-022,285.972,326.002,272.012,322.362,251.807,457
2022-04-292,354.002,356.512,275.012,285.542,216.103,800
2022-04-282,347.012,379.992,324.992,356.312,284.725,310
2022-04-272,350.052,387.992,328.992,351.502,280.055,142
2022-04-262,388.602,396.462,350.032,368.212,296.262,103
2022-04-252,390.022,434.992,378.002,426.492,352.777,148
2022-04-222,450.022,467.202,395.782,406.322,333.2136,114
2022-04-212,539.992,549.992,450.022,456.652,382.016,237
2022-04-202,587.752,587.752,490.002,503.972,427.8941,593
2022-04-192,530.002,670.002,530.002,648.132,567.672,758
2022-04-182,600.002,600.002,525.002,530.882,453.982,814
2022-04-132,595.002,629.002,590.012,619.542,539.952,435
2022-04-122,637.902,654.992,582.012,585.002,506.463,264
2022-04-112,639.942,639.942,600.002,607.172,527.96979
2022-04-082,680.512,680.512,645.002,650.002,569.483,603
← NewerPage 19 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.