Skip to main content
The Walt Disney Company (BMV:DIS)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,912.99
-6.81 (-0.35%)
At close: Dec 5, 2025

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,911.461,922.001,911.461,912.991,912.99-0.35%1,862
Dec 4, 20251,908.701,925.001,908.701,919.801,919.80-0.26%960
Dec 3, 20251,915.001,927.791,909.451,924.751,924.750.30%578
Dec 2, 20251,930.001,937.511,919.001,919.001,919.00-1.67%1,699
Dec 1, 20251,900.451,952.001,900.451,951.601,951.602.18%4,096
Nov 28, 20251,895.001,918.231,895.001,910.001,910.001.06%392
Nov 27, 20251,898.001,898.001,890.001,890.001,890.00-0.45%37
Nov 26, 20251,906.211,915.191,898.481,898.481,898.48-0.08%1,267
Nov 25, 20251,900.101,912.001,894.001,899.991,899.990.71%836
Nov 24, 20251,899.001,911.991,886.001,886.581,886.58-2.25%11,524
Nov 21, 20251,900.001,933.001,900.001,930.001,930.002.12%93
Nov 20, 20251,924.001,925.001,889.001,890.001,890.00-1.31%2,036
Nov 19, 20251,961.011,961.011,911.031,915.001,915.00-2.00%1,474
Nov 18, 20251,940.001,954.721,940.001,954.001,954.000.71%1,384
Nov 14, 20251,940.001,995.001,935.001,940.201,940.20-1.50%3,129
Nov 13, 20252,032.002,032.001,920.001,969.651,969.65-7.93%7,238
Nov 12, 20252,096.652,142.002,096.652,139.262,139.262.09%9,699
Nov 11, 20252,072.312,103.742,072.312,095.502,095.501.62%2,302
Nov 10, 20252,053.822,068.162,048.932,062.002,062.000.68%147
Nov 7, 20252,060.992,060.992,035.252,048.082,048.080.15%395
Nov 6, 20252,050.002,051.002,040.002,045.052,045.05-1.01%1,325
Nov 5, 20252,060.002,079.002,060.002,066.002,066.00-0.67%348
Nov 4, 20252,063.392,080.002,063.392,080.002,080.000.43%1,377
Nov 3, 20252,067.202,077.002,057.442,071.002,071.00-1.24%3,000
Oct 31, 20252,073.352,097.102,073.352,097.102,097.100.51%1,568
Oct 30, 20252,025.742,105.962,025.742,086.402,086.402.72%546
Oct 29, 20252,050.052,050.052,031.062,031.062,031.06-1.33%207
Oct 28, 20252,064.002,067.442,055.902,058.442,058.440.16%138
Oct 27, 20252,054.502,070.002,052.622,055.062,055.06-0.48%1,465
Oct 24, 20252,086.902,086.902,056.752,065.042,065.04-0.38%1,391
Oct 23, 20252,060.002,079.002,060.002,073.002,073.00-0.92%433
Oct 22, 20252,094.472,101.002,092.172,092.172,092.17-0.61%525
Oct 21, 20252,070.002,109.352,070.002,105.002,105.002.18%1,805
Oct 20, 20252,053.002,060.012,053.002,060.012,060.011.00%35
Oct 17, 20252,039.582,039.582,028.252,039.572,039.571.15%357
Oct 16, 20252,054.002,054.002,004.762,016.352,016.35-2.16%1,538
Oct 15, 20252,073.002,079.002,057.562,060.862,060.860.10%1,683
Oct 14, 20252,050.002,066.002,048.922,058.742,058.741.07%1,037
Oct 13, 20252,036.332,042.002,021.002,037.002,037.000.17%5,063
Oct 10, 20252,040.002,075.002,033.592,033.592,033.59-1.20%756
Oct 9, 20252,059.002,059.002,050.012,058.192,058.190.20%2,573
Oct 8, 20252,073.332,073.332,054.012,054.012,054.01-0.57%184
Oct 7, 20252,131.072,131.072,055.912,065.802,065.80-0.16%163
Oct 6, 20252,066.692,070.002,053.442,069.012,069.01-0.53%2,067
Oct 3, 20252,069.002,080.002,065.812,080.002,080.000.53%171
Oct 2, 20252,065.002,074.992,052.002,069.042,069.04-0.51%6,808
Oct 1, 20252,115.002,115.002,079.752,079.752,079.75-0.52%1,812
Sep 30, 20252,085.002,090.542,073.642,090.542,090.54-0.90%1,514
Sep 29, 20252,080.002,114.992,080.002,109.482,109.481.43%10,610
Sep 26, 20252,082.502,085.202,072.482,079.742,079.74-0.13%2,743
Sep 25, 20252,099.992,100.002,082.502,082.502,082.50-0.74%506
Sep 24, 20252,094.002,099.982,092.202,097.992,097.991.86%1,396
Sep 23, 20252,075.002,077.002,050.002,059.712,059.71-0.54%2,728
Sep 22, 20252,070.002,080.012,052.442,070.812,070.81-0.75%7,172
Sep 19, 20252,112.002,112.002,065.182,086.362,086.36-1.23%2,718
Sep 18, 20252,123.302,124.992,109.292,112.422,112.42-0.88%863
Sep 17, 20252,112.572,131.082,112.572,131.082,131.080.52%1,836
Sep 15, 20252,135.002,138.002,120.002,120.002,120.00-0.61%561
Sep 12, 20252,150.002,150.002,133.102,133.102,133.10-1.06%12,426
Sep 11, 20252,150.002,156.002,130.002,156.002,156.000.15%1,410
Sep 10, 20252,140.002,155.002,133.262,152.802,152.80-1.65%2,578
Sep 9, 20252,200.002,201.002,189.002,189.002,189.00-1.17%3,858
Sep 8, 20252,213.472,215.002,194.812,215.002,215.000.23%174
Sep 5, 20252,221.002,221.002,200.002,210.002,210.00-0.85%575
Sep 4, 20252,182.542,237.992,182.542,229.002,229.001.40%180
Sep 3, 20252,183.002,198.332,180.822,198.332,198.33-0.27%925
Sep 2, 20252,187.042,210.002,182.432,204.372,204.370.38%1,205
Sep 1, 20252,191.002,196.042,191.002,196.042,196.04-0.42%27
Aug 29, 20252,184.162,211.002,184.162,205.212,205.210.76%2,125
Aug 28, 20252,185.002,205.272,185.002,188.562,188.56-0.36%1,790
Aug 27, 20252,210.882,217.592,196.492,196.492,196.490.14%1,487
Aug 26, 20252,201.002,207.032,187.692,193.362,193.36-0.48%1,627
Aug 25, 20252,195.282,210.002,195.002,204.002,204.00-0.11%174
Aug 22, 20252,199.372,222.002,199.372,206.322,206.321.28%908
Aug 21, 20252,172.002,182.862,172.002,178.332,178.33-0.73%262
Aug 20, 20252,178.762,195.002,178.762,194.252,194.250.35%348
Aug 19, 20252,191.992,191.992,180.002,186.502,186.500.15%903
Aug 18, 20252,150.392,195.382,150.392,183.282,183.280.77%685
Aug 15, 20252,180.002,184.002,164.702,166.502,166.50-0.76%27,296
Aug 14, 20252,170.002,192.812,158.732,183.002,183.000.11%6,688
Aug 13, 20252,124.082,181.002,124.082,180.502,180.502.76%3,685
Aug 12, 20252,124.002,125.002,113.342,121.902,121.900.91%2,730
Aug 11, 20252,085.002,104.292,077.492,102.762,102.760.66%69,374
Aug 8, 20252,105.002,105.032,089.002,089.002,089.00-0.76%1,360
Aug 7, 20252,142.622,142.622,090.002,105.012,105.01-2.21%4,385
Aug 6, 20252,220.002,220.002,121.802,152.492,152.49-3.26%11,515
Aug 5, 20252,251.792,251.792,220.002,225.002,225.00-1.20%2,284
Aug 4, 20252,200.002,254.562,200.002,251.962,251.962.51%6,378
Aug 1, 20252,196.012,201.002,194.212,196.842,196.84-1.93%750
Jul 31, 20252,248.032,260.002,220.122,240.002,240.00-0.28%714
Jul 30, 20252,235.012,257.002,235.012,246.192,246.190.41%102
Jul 29, 20252,260.002,260.002,235.012,237.112,237.11-0.54%912
Jul 28, 20252,242.842,250.022,237.422,249.312,249.31-0.28%2,886
Jul 25, 20252,272.982,272.982,222.012,255.712,255.710.03%163
Jul 24, 20252,276.002,287.002,240.012,254.992,254.99-0.96%3,156
Jul 23, 20252,273.502,286.002,247.562,276.962,276.960.57%764
Jul 22, 20252,251.812,264.002,251.812,264.002,264.000.23%33
Jul 21, 20252,267.002,280.002,256.802,258.832,258.83-0.27%12,453
Jul 18, 20252,282.222,283.402,254.012,265.022,265.02-1.00%362
Jul 17, 20252,250.002,289.102,250.002,287.862,287.862.14%4,478