Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DIS.MX stock page

The Walt Disney Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-032,067.202,077.002,057.442,071.002,041.372,999
2025-10-312,073.352,097.102,073.352,097.102,067.101,565
2025-10-302,025.742,105.962,025.742,086.402,056.55546
2025-10-292,050.052,050.052,031.062,031.062,002.00207
2025-10-282,064.002,067.442,055.902,058.442,028.99138
2025-10-272,054.502,070.002,052.622,055.062,025.661,465
2025-10-242,086.902,086.902,056.752,065.042,035.501,391
2025-10-232,060.002,079.002,060.002,073.002,043.34432
2025-10-222,094.472,101.002,092.172,092.172,062.24524
2025-10-212,070.002,109.352,070.002,105.002,074.891,805
2025-10-202,053.002,060.012,053.002,060.012,030.5435
2025-10-172,039.582,039.582,028.252,039.572,010.39277
2025-10-162,054.002,054.002,004.762,016.351,987.511,533
2025-10-152,073.002,079.002,057.562,060.862,031.381,756
2025-10-142,050.002,066.002,048.922,058.742,029.291,034
2025-10-132,036.332,042.002,021.002,037.002,007.865,061
2025-10-102,040.002,075.002,033.592,033.592,004.501,299
2025-10-092,059.002,059.002,050.012,058.192,028.752,558
2025-10-082,073.332,073.332,054.012,054.012,024.63180
2025-10-072,131.072,131.072,055.912,065.802,036.25161
2025-10-062,066.692,070.002,053.442,069.012,039.412,052
2025-10-032,069.002,080.002,065.812,080.002,050.24167
2025-10-022,065.002,074.992,052.002,069.042,039.446,803
2025-10-012,115.002,115.002,079.752,079.752,050.001,806
2025-09-302,085.002,090.542,073.642,090.542,060.631,509
2025-09-292,080.002,114.992,080.002,109.482,079.3010,610
2025-09-262,082.502,085.202,072.482,079.742,049.992,742
2025-09-252,099.992,100.002,082.502,082.502,052.71501
2025-09-242,094.002,099.982,092.202,097.992,067.981,392
2025-09-232,075.002,077.002,050.002,059.712,030.242,727
2025-09-222,070.002,080.012,052.442,070.812,041.197,169
2025-09-192,112.002,112.002,065.182,086.362,056.512,717
2025-09-182,123.302,124.992,109.292,112.422,082.20853
2025-09-172,112.572,131.082,112.572,131.082,100.591,831
2025-09-152,135.002,138.002,120.002,120.002,089.67560
2025-09-122,150.002,150.002,133.102,133.102,102.5912,424
2025-09-112,150.002,156.002,130.002,156.002,125.161,410
2025-09-102,140.002,155.002,133.262,152.802,122.002,569
2025-09-092,200.002,201.002,189.002,189.002,157.693,855
2025-09-082,213.472,215.002,194.812,215.002,183.31171
2025-09-052,221.002,221.002,200.002,210.002,178.38573
2025-09-042,182.542,237.992,182.542,229.002,197.11180
2025-09-032,183.002,198.332,180.822,198.332,166.88687
2025-09-022,187.042,210.002,182.432,204.372,172.841,195
2025-09-012,191.002,196.042,191.002,196.042,164.6217
2025-08-292,184.162,211.002,184.162,205.212,173.662,117
2025-08-282,185.002,205.272,185.002,188.562,157.251,773
2025-08-272,210.882,217.592,196.492,196.492,165.071,485
2025-08-262,201.002,207.032,187.692,193.362,161.981,623
2025-08-252,195.282,210.002,195.002,204.002,172.47168
2025-08-222,199.372,222.002,199.372,206.322,174.76907
2025-08-212,172.002,182.862,172.002,178.332,147.17260
2025-08-202,178.762,195.002,178.762,194.252,162.86348
2025-08-192,191.992,191.992,180.002,186.502,155.22893
2025-08-182,150.392,195.382,150.392,183.282,152.05684
2025-08-152,180.002,184.002,164.702,166.502,135.5127,066
2025-08-142,170.002,192.812,158.732,183.002,151.776,688
2025-08-132,124.082,181.002,124.082,180.502,149.313,685
2025-08-122,124.002,125.002,113.342,121.902,091.552,723
2025-08-112,085.002,104.292,077.492,102.762,072.6869,374
← NewerPage 5 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.