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
2022-04-072,665.002,688.732,621.112,664.092,583.154,612
2022-04-062,700.002,700.002,623.012,672.002,590.824,110
2022-04-052,749.842,749.842,691.012,707.702,625.436,931
2022-04-042,719.992,763.112,719.992,744.292,660.9111,021
2022-04-012,750.002,750.002,685.002,712.572,630.152,944
2022-03-312,795.002,795.002,733.002,738.132,654.943,374
2022-03-302,845.982,845.982,785.012,795.032,710.112,534
2022-03-292,815.002,887.152,815.002,840.962,754.6413,735
2022-03-282,780.002,800.252,748.002,784.392,699.795,327
2022-03-252,789.002,814.202,759.502,784.542,699.943,954
2022-03-242,820.002,820.002,770.012,790.002,705.23951
2022-03-232,820.002,820.002,785.002,787.812,703.116,197
2022-03-222,857.202,895.982,830.022,842.942,756.565,303
2022-03-182,854.212,880.002,850.002,860.162,773.268,295
2022-03-172,813.372,879.972,813.372,840.012,753.721,021
2022-03-162,813.372,875.002,813.372,830.012,744.032,017
2022-03-152,715.022,800.002,715.022,786.012,701.36486
2022-03-142,810.882,810.882,687.762,687.852,606.183,723
2022-03-112,798.692,815.122,757.002,765.052,681.043,696
2022-03-102,787.752,821.272,770.002,802.952,717.794,994
2022-03-092,818.492,831.392,793.002,800.922,715.821,811
2022-03-082,837.752,892.222,777.002,822.392,736.647,662
2022-03-072,934.012,962.002,845.012,849.852,763.2631,051
2022-03-043,028.843,028.842,920.012,934.012,844.876,737
2022-03-033,055.003,055.002,995.003,006.372,915.0353,661
2022-03-023,055.003,068.093,033.193,045.922,953.381,922
2022-03-013,011.003,029.712,985.013,003.892,912.621,274
2022-02-283,001.203,052.992,990.003,046.702,954.132,281
2022-02-253,065.003,073.733,000.013,042.752,950.302,435
2022-02-242,937.753,077.392,890.013,058.722,965.7910,345
2022-02-232,987.753,000.002,945.002,945.432,855.943,922
2022-02-222,996.023,065.002,996.023,010.352,918.8954,599
2022-02-213,037.753,042.003,012.003,012.002,920.4986
2022-02-183,096.003,119.993,050.003,067.642,974.4422,606
2022-02-173,172.903,174.973,100.013,102.983,008.701,340
2022-02-163,150.003,176.003,140.013,172.903,076.504,120
2022-02-153,130.003,160.003,130.003,143.923,048.404,579
2022-02-143,067.263,130.003,067.263,088.962,995.114,288
2022-02-113,127.213,157.003,050.013,061.762,968.734,705
2022-02-103,200.003,210.623,100.003,130.433,035.3223,343
2022-02-092,950.543,019.002,943.003,014.232,922.6599,845
2022-02-082,939.542,949.992,907.012,944.392,854.932,396
2022-02-042,900.002,955.852,890.462,944.112,854.669,715
2022-02-032,948.472,949.992,862.762,884.432,796.7910,115
2022-02-022,973.002,973.002,918.982,933.812,844.675,733
2022-02-012,971.002,974.392,926.152,969.132,878.922,521
2022-01-312,873.742,948.652,873.742,937.832,848.576,095
2022-01-282,850.762,880.002,800.022,873.742,786.434,810
2022-01-272,790.002,851.882,790.002,825.122,739.2810,258
2022-01-262,823.002,863.242,750.002,765.092,681.082,383
2022-01-252,800.002,845.642,742.002,806.022,720.7626,662
2022-01-242,805.002,819.952,675.012,808.522,723.195,558
2022-01-212,975.002,975.002,800.002,817.912,732.2962,830
2022-01-203,082.013,113.003,030.003,045.442,952.9113,579
2022-01-193,095.003,120.003,071.013,079.812,986.241,998
2022-01-183,081.953,125.993,081.953,095.023,000.988,981
2022-01-173,100.013,128.903,100.003,112.483,017.91268
2022-01-143,153.273,153.273,012.753,082.512,988.857,656
2022-01-133,207.093,215.073,153.013,167.873,071.624,879
2022-01-123,230.003,230.003,191.993,207.093,109.651,336
← NewerPage 20 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.