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
2025-02-172,252.822,252.822,242.002,242.002,200.6148
2025-02-142,250.012,250.012,238.762,238.762,197.4354
2025-02-132,235.002,244.502,220.002,240.002,198.65385
2025-02-122,240.012,240.012,224.522,237.002,195.702,171
2025-02-112,258.002,258.002,218.952,236.002,194.723,872
2025-02-102,258.002,261.602,246.112,258.002,216.3150,654
2025-02-072,287.742,300.002,278.352,278.352,236.292,316
2025-02-062,270.002,293.202,244.162,290.552,248.2614,039
2025-02-052,370.002,433.652,274.002,274.002,232.025,512
2025-02-042,318.152,335.012,306.012,317.522,274.743,470
2025-01-312,350.002,356.402,324.002,336.052,292.923,696
2025-01-302,340.002,350.002,324.932,349.992,306.617,047
2025-01-292,324.992,345.002,324.992,338.002,294.84383
2025-01-282,342.502,342.502,290.022,306.712,264.13439
2025-01-272,257.142,359.002,257.142,342.502,299.25725
2025-01-242,270.002,299.942,270.002,272.602,230.651,308
2025-01-232,225.002,252.502,225.002,252.502,210.925,920
2025-01-222,240.002,240.002,228.802,235.202,193.94475
2025-01-212,195.012,252.702,195.012,250.002,208.462,052
2025-01-202,206.152,206.152,200.002,204.992,164.2851
2025-01-172,222.002,232.002,216.862,216.862,175.938,840
2025-01-162,212.112,237.002,200.012,202.012,161.361,521
2025-01-152,235.002,237.002,201.012,212.112,171.27483
2025-01-142,231.122,240.002,200.012,224.002,182.94665
2025-01-132,260.002,260.002,214.042,220.012,179.031,745
2025-01-102,259.002,269.002,248.602,266.972,225.12190
2025-01-092,235.002,235.002,235.002,235.002,193.746
2025-01-082,250.012,250.012,223.822,239.982,198.631,957
2025-01-072,309.992,316.802,269.692,269.692,227.79766
2025-01-062,288.492,288.492,250.012,250.012,208.47614
2025-01-032,286.002,299.992,286.002,299.992,257.5377
2025-01-022,320.002,320.002,274.502,278.552,236.49153
2024-12-312,264.022,318.002,264.022,309.232,266.60215
2024-12-302,257.992,295.002,257.992,291.402,249.10344
2024-12-272,280.002,280.002,242.012,265.002,223.19582
2024-12-262,258.652,278.002,255.012,278.002,235.95519
2024-12-242,259.052,270.002,259.052,270.002,228.093,647
2024-12-232,239.252,250.332,233.852,250.332,208.79459
2024-12-202,233.002,254.002,229.992,241.752,200.36503
2024-12-192,265.002,287.002,262.692,268.002,226.133,197
2024-12-182,320.002,330.652,269.992,272.942,230.9855,864
2024-12-172,253.002,305.012,253.002,278.492,236.433,303
2024-12-162,270.002,278.992,253.002,257.002,215.331,216
2024-12-132,305.002,316.522,284.002,284.002,231.93900
2024-12-112,304.222,310.002,301.002,303.682,251.17910
2024-12-102,298.382,311.562,296.002,299.002,246.596,438
2024-12-092,359.992,359.992,300.442,320.002,267.112,594
2024-12-062,354.002,366.922,350.002,356.002,302.293,508
2024-12-052,379.512,379.512,349.992,355.542,301.84836
2024-12-042,358.722,372.992,343.222,372.992,318.901,525
2024-12-032,368.112,379.002,349.012,370.582,316.5418,914
2024-12-022,400.002,419.002,330.202,380.002,325.751,242
2024-11-292,371.602,387.952,371.602,379.002,324.77805
2024-11-282,427.982,427.982,414.002,414.002,358.9713
2024-11-272,379.992,430.862,370.312,428.002,372.652,502
2024-11-262,368.002,412.202,368.002,392.402,337.862,918
2024-11-252,340.002,360.002,327.002,351.002,297.4113,697
2024-11-222,350.002,379.002,350.002,371.002,316.9593,994
2024-11-212,326.002,369.002,312.002,359.992,306.193,115
2024-11-202,269.412,320.002,263.842,320.002,267.119,322
← NewerPage 8 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.