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
2025-05-162,180.002,207.002,180.002,200.112,159.491,146
2025-05-152,199.972,199.972,175.002,175.502,135.3453,783
2025-05-142,148.202,192.002,145.002,188.672,148.263,241
2025-05-132,168.092,180.002,150.652,159.392,119.532,275
2025-05-122,140.002,169.002,133.462,161.382,121.4822,286
2025-05-092,060.792,061.852,042.112,060.722,022.6833,193
2025-05-082,001.002,076.802,001.002,046.412,008.635,970
2025-05-071,963.002,013.001,960.001,991.001,954.2423,562
2025-05-061,816.841,826.001,805.001,813.001,779.537,746
2025-05-051,760.001,831.341,760.001,812.501,779.04598
2025-05-021,801.851,826.001,801.851,815.441,781.922,795
2025-04-301,756.131,769.001,756.131,768.001,735.361,601
2025-04-291,779.991,784.081,770.001,782.001,749.10773
2025-04-281,773.591,775.001,762.501,763.911,731.35617
2025-04-251,754.001,768.001,750.011,750.011,717.70265
2025-04-241,710.001,760.011,710.001,754.951,722.55911
2025-04-231,720.001,755.001,714.501,715.851,684.17724
2025-04-221,660.701,695.001,660.701,691.811,660.5836,026
2025-04-211,690.001,690.001,631.001,650.001,619.54396
2025-04-161,675.001,675.001,639.891,650.271,619.80562
2025-04-151,701.021,718.011,701.021,708.001,676.47169
2025-04-141,725.001,733.621,698.001,701.021,669.62208
2025-04-111,715.001,763.991,710.001,730.301,698.361,135
2025-04-101,789.321,799.991,725.001,725.001,693.151,739
2025-04-091,719.001,840.001,719.001,837.431,803.511,486
2025-04-081,760.001,760.001,687.631,687.631,656.471,614
2025-04-071,663.011,738.651,663.011,714.401,682.754,054
2025-04-041,800.001,800.001,705.011,723.721,691.901,857
2025-04-031,870.001,870.001,770.001,789.771,756.732,488
2025-04-021,998.582,000.001,990.001,990.011,953.27153
2025-04-011,993.001,999.001,979.641,979.641,943.091,008
2025-03-311,980.002,005.001,980.002,005.001,967.99109
2025-03-281,999.502,002.011,999.502,000.591,963.66581
2025-03-272,035.002,050.002,025.072,041.012,003.33144
2025-03-262,035.992,043.002,025.002,025.001,987.62252
2025-03-252,024.932,035.002,024.932,032.001,994.49319
2025-03-242,000.002,011.001,997.252,005.011,968.001,091
2025-03-212,000.002,015.642,000.002,011.701,974.561,233
2025-03-202,001.272,001.271,985.001,985.371,948.72204
2025-03-192,010.122,019.001,995.511,995.511,958.673,180
2025-03-181,957.161,977.001,957.161,973.711,937.27430
2025-03-141,945.241,980.001,945.001,967.001,930.691,048
2025-03-131,980.001,980.001,933.001,950.881,914.862,147
2025-03-121,980.011,994.001,950.141,994.001,957.1914,479
2025-03-112,080.002,080.001,985.001,990.451,953.704,501
2025-03-102,084.892,103.002,080.002,103.002,064.181,880
2025-03-072,140.002,140.002,100.002,130.002,090.68633
2025-03-062,197.002,205.002,138.452,140.002,100.491,207
2025-03-052,213.002,226.992,213.002,226.992,185.884,608
2025-03-042,310.002,310.002,249.002,260.002,218.28418
2025-03-032,327.002,350.002,320.002,320.002,277.173,790
2025-02-282,290.012,338.702,290.012,338.702,295.52424
2025-02-272,290.002,310.152,285.002,285.002,242.821,364
2025-02-262,275.002,310.152,268.002,282.002,239.87708
2025-02-252,276.002,276.002,239.992,260.002,218.284,887
2025-02-242,200.012,277.202,200.012,277.202,235.16305
2025-02-212,250.002,264.352,207.902,218.992,178.022,672
2025-02-202,250.002,250.002,234.772,245.982,204.52154
2025-02-192,230.002,289.992,230.002,289.992,247.71371
2025-02-182,210.002,225.002,210.002,217.112,176.182,236
← NewerPage 7 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.