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
2025-08-082,105.002,105.032,089.002,089.002,059.121,356
2025-08-072,142.622,142.622,090.002,105.012,074.904,377
2025-08-062,220.002,220.002,121.802,152.492,121.7011,506
2025-08-052,251.792,251.792,220.002,225.002,193.172,276
2025-08-042,200.002,254.562,200.002,251.962,219.746,375
2025-08-012,196.012,201.002,194.212,196.842,165.41740
2025-07-312,248.032,260.002,220.122,240.002,207.96709
2025-07-302,235.012,257.002,235.012,246.192,214.06100
2025-07-292,260.002,260.002,235.012,237.112,205.11909
2025-07-282,242.842,250.022,237.422,249.312,217.132,886
2025-07-252,272.982,272.982,222.012,255.712,223.44160
2025-07-242,276.002,287.002,240.012,254.992,222.733,152
2025-07-232,273.502,286.002,247.562,276.962,244.39764
2025-07-222,251.812,264.002,251.812,264.002,231.6132
2025-07-212,267.002,280.002,256.802,258.832,226.5212,447
2025-07-182,282.222,283.402,254.012,265.022,232.62359
2025-07-172,250.002,289.102,250.002,287.862,255.134,478
2025-07-162,252.002,252.052,225.002,240.002,207.96274
2025-07-152,241.002,252.052,230.002,252.052,219.83538
2025-07-142,244.002,258.002,244.002,248.162,216.00647
2025-07-112,240.002,241.402,235.002,235.002,203.03381
2025-07-102,238.752,273.002,238.752,263.992,231.6037
2025-07-092,266.612,266.612,244.012,250.002,217.81768
2025-07-082,284.522,301.002,277.002,278.002,245.41679
2025-07-072,302.502,304.002,295.002,296.002,263.15504
2025-07-042,300.002,300.002,300.002,300.002,267.100
2025-07-032,310.002,310.412,295.002,300.002,267.1018,545
2025-07-022,302.502,310.002,299.802,310.002,276.95979
2025-07-012,300.002,321.272,293.402,310.992,277.93825
2025-06-302,330.002,350.002,316.002,322.002,288.785,104
2025-06-272,295.002,312.992,295.002,300.002,267.103,676
2025-06-262,260.002,292.002,260.002,290.952,258.181,236
2025-06-252,251.812,260.002,242.812,260.002,227.67275
2025-06-242,259.992,262.002,250.042,250.042,217.85864
2025-06-232,240.002,256.412,226.602,256.002,214.355,323
2025-06-202,247.002,263.002,247.002,250.152,208.613,944
2025-06-192,125.002,200.002,125.002,200.002,159.3960
2025-06-182,254.172,254.172,234.002,237.102,195.8038,004
2025-06-172,244.722,255.252,239.942,239.942,198.592,489
2025-06-162,256.002,256.002,256.002,256.002,214.35200
2025-06-132,240.002,240.002,221.402,234.002,192.768,709
2025-06-122,246.002,246.002,222.692,238.002,196.681,831
2025-06-112,244.002,260.002,242.602,259.022,217.321,185
2025-06-102,230.002,283.582,220.002,261.632,219.885,169
2025-06-092,168.202,205.002,168.202,205.002,164.292,844
2025-06-062,160.002,182.672,160.002,177.812,137.611,918
2025-06-052,185.002,185.002,165.002,165.002,125.031,219
2025-06-042,175.002,185.002,171.762,180.502,140.254,712
2025-06-032,180.412,206.312,180.412,200.002,159.391,506
2025-06-022,180.202,180.202,162.002,164.802,124.841,311
2025-05-302,178.002,193.002,172.892,193.002,152.51230
2025-05-292,165.002,171.992,140.002,153.862,114.102,254
2025-05-282,163.002,165.002,159.052,161.922,122.012,210
2025-05-272,127.002,169.992,127.002,163.002,123.073,761
2025-05-262,110.012,110.012,110.012,110.012,071.060
2025-05-232,115.002,120.002,110.012,110.012,071.061,750
2025-05-222,135.012,153.402,135.012,153.402,113.65584
2025-05-212,159.052,167.002,134.842,136.002,096.572,305
2025-05-202,171.572,188.912,157.462,171.412,131.3210,470
2025-05-192,195.012,195.012,170.032,175.012,134.86498
← NewerPage 6 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.