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
2022-01-113,198.993,229.003,189.983,213.043,115.422,310
2022-01-103,208.003,208.003,167.993,184.323,087.571,645
2022-01-073,220.003,249.983,206.013,221.943,124.057,532
2022-01-063,205.203,242.003,140.013,222.933,125.013,853
2022-01-053,200.003,255.863,187.753,205.203,107.825,084
2022-01-043,250.003,299.913,190.013,203.393,106.068,352
2022-01-033,200.003,244.093,199.993,213.133,115.511,860
2021-12-313,200.003,200.003,170.003,177.133,080.602,784
2021-12-303,215.003,224.993,188.013,196.773,099.644,086
2021-12-293,195.003,207.993,180.013,193.043,096.035,077
2021-12-283,150.003,219.993,150.003,212.213,114.616,232
2021-12-273,206.003,206.153,139.823,167.323,071.092,202
2021-12-243,190.003,206.153,190.003,206.153,108.7466
2021-12-233,157.003,189.993,148.003,178.143,081.582,533
2021-12-223,130.003,170.003,130.003,142.003,046.541,486
2021-12-213,103.153,151.503,103.153,129.173,034.102,412
2021-12-203,050.003,061.043,005.023,037.682,945.395,546
2021-12-173,127.983,127.983,040.003,094.073,000.0610,463
2021-12-163,167.003,184.153,089.013,103.793,009.4911,755
2021-12-153,170.003,180.003,130.013,159.603,063.6042,396
2021-12-143,145.503,181.033,142.233,172.533,076.142,723
2021-12-133,187.003,187.003,132.403,167.833,071.581,448
2021-12-103,214.503,214.503,169.953,199.993,102.762,431
2021-12-093,209.003,240.003,195.003,208.573,111.0819,373
2021-12-083,170.243,222.003,161.003,211.703,114.1227,730
2021-12-073,231.903,247.143,160.003,170.243,073.9222,478
2021-12-063,120.003,204.993,120.003,182.053,085.3730,381
2021-12-033,140.003,140.003,085.003,100.703,006.499,334
2021-12-023,154.653,154.653,040.013,137.343,042.0211,038
2021-12-013,122.963,149.993,050.003,054.362,961.567,004
2021-11-303,212.393,212.393,078.003,101.993,007.7419,158
2021-11-293,231.543,233.013,139.003,206.653,109.2212,391
2021-11-263,250.003,250.003,180.003,247.153,148.498,244
2021-11-253,240.003,359.993,240.003,350.003,248.22246
2021-11-243,222.013,276.793,210.013,239.073,140.666,856
2021-11-233,224.003,249.973,190.013,201.013,103.755,356
2021-11-223,216.003,267.003,205.973,238.383,139.9913,717
2021-11-193,235.003,235.003,180.163,207.733,110.274,857
2021-11-183,260.003,260.003,204.653,235.363,137.069,895
2021-11-173,300.003,300.003,243.383,257.723,158.747,783
2021-11-163,340.793,340.793,287.793,298.853,198.6212,398
2021-11-123,365.003,403.573,262.753,281.213,181.5249,458
2021-11-113,350.003,383.983,250.003,360.443,258.3424,653
2021-11-103,565.003,624.993,555.813,607.813,498.198,604
2021-11-093,594.373,594.373,530.003,555.023,447.012,516
2021-11-083,575.523,649.993,575.523,594.593,485.386,104
2021-11-053,520.503,613.843,520.503,574.613,466.0011,493
2021-11-043,500.013,503.003,482.943,500.583,394.222,282
2021-11-033,532.373,549.993,502.003,503.073,396.643,295
2021-11-013,477.373,559.983,477.373,538.003,430.501,985
2021-10-293,462.003,493.993,460.013,477.373,371.721,116
2021-10-283,436.003,471.663,431.733,452.933,348.022,852
2021-10-273,470.003,470.003,422.993,448.703,343.921,506
2021-10-263,470.003,492.003,451.393,476.353,370.736,797
2021-10-253,422.003,485.503,422.003,469.913,364.481,115
2021-10-223,470.003,470.003,408.003,422.003,318.032,009
2021-10-213,476.003,479.993,459.603,473.043,367.524,034
2021-10-203,459.003,460.383,431.003,440.923,336.376,002
← NewerPage 21 of 21 · 1,258 trading days

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.