Skip to main content
The Walt Disney Company (BMV:DIS)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,815.87
+4.00 (0.22%)
Last updated: Mar 5, 2026, 12:30 PM CST

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,825.001,825.001,815.871,815.871,815.870.22%66
Mar 4, 20261,825.001,825.001,811.871,811.871,811.87-1.53%166
Mar 3, 20261,824.001,840.001,815.411,840.001,840.002.00%2,163
Mar 2, 20261,809.611,809.611,788.511,804.001,804.00-0.88%2,486
Feb 27, 20261,797.771,820.001,797.771,820.001,820.000.35%197
Feb 26, 20261,824.001,831.691,811.001,813.651,813.650.40%557
Feb 25, 20261,800.001,806.501,795.821,806.501,806.50-0.91%669
Feb 24, 20261,825.001,839.001,815.001,823.001,823.002.13%1,334
Feb 23, 20261,782.101,786.201,775.001,785.001,785.00-0.94%1,800
Feb 20, 20261,826.091,826.091,802.001,802.001,802.00-1.10%119
Feb 19, 20261,896.761,896.761,822.011,822.011,822.01-1.30%216
Feb 18, 20261,811.991,846.001,811.991,846.001,846.002.50%253
Feb 17, 20261,833.001,833.001,800.001,801.001,801.00-0.55%842
Feb 16, 20261,810.121,811.001,810.121,811.001,811.000.33%24
Feb 13, 20261,780.001,810.431,780.001,805.001,805.002.29%439
Feb 12, 20261,829.421,829.421,743.321,764.511,764.51-5.69%1,884
Feb 11, 20261,872.411,875.001,868.011,871.011,871.01-1.15%103
Feb 10, 20261,875.001,912.461,875.001,892.811,892.812.76%41,041
Feb 9, 20261,855.001,862.991,842.001,842.001,842.00-1.80%368
Feb 6, 20261,838.001,875.711,838.001,875.711,875.712.05%352
Feb 5, 20261,845.571,845.571,824.881,838.001,838.00-1.50%2,992
Feb 4, 20261,805.221,882.801,805.221,866.001,866.004.59%3,515
Feb 3, 20261,945.161,945.161,766.001,784.101,784.10-8.55%3,582
Jan 30, 20261,940.001,951.001,940.001,951.001,951.001.76%120
Jan 29, 20261,872.361,920.001,872.361,917.351,917.351.89%4,629
Jan 28, 20261,904.961,905.001,881.771,881.771,881.77-1.22%3,161
Jan 27, 20261,908.001,908.001,897.221,904.961,904.96-1.81%229
Jan 26, 20261,933.001,943.801,925.011,940.001,940.000.88%405
Jan 23, 20261,951.291,954.451,923.101,923.101,923.10-2.87%838
Jan 22, 20261,985.001,985.001,980.001,980.001,980.000.35%290
Jan 21, 20261,945.001,974.001,940.611,973.001,973.001.52%1,266
Jan 20, 20261,947.221,948.601,935.001,943.501,943.50-1.02%16,583
Jan 16, 20261,996.151,996.151,963.501,963.501,963.50-2.01%2,163
Jan 15, 20261,990.002,022.001,990.002,003.852,003.85-0.21%4,679
Jan 14, 20261,980.002,008.891,980.002,008.002,008.00-0.12%443
Jan 13, 20261,997.022,010.421,997.022,010.422,010.42-0.47%741
Jan 12, 20262,070.002,070.002,019.512,020.002,020.00-2.79%1,501
Jan 9, 20262,051.652,078.002,049.002,078.002,078.001.12%269
Jan 8, 20262,059.012,071.972,055.012,055.012,055.010.83%423
Jan 7, 20262,045.652,049.002,038.002,038.002,038.00-0.73%1,322
Jan 6, 20262,050.002,058.002,045.092,053.002,053.000.56%186
Jan 5, 20262,019.212,071.002,019.212,041.612,041.611.88%2,171
Jan 2, 20262,010.002,010.002,002.462,004.002,004.00-2.53%96
Dec 31, 20252,043.002,056.002,042.012,056.002,056.00-0.44%1,892
Dec 30, 20252,062.002,071.312,061.922,065.002,065.000.40%2,248
Dec 29, 20252,023.032,056.792,023.032,056.792,056.791.22%1,172
Dec 26, 20252,036.902,038.512,027.102,031.942,031.94-1.24%1,324
Dec 24, 20252,020.242,057.392,020.242,057.392,057.391.80%103
Dec 23, 20252,017.002,021.752,017.002,021.002,021.000.05%268
Dec 22, 20252,015.002,020.002,015.002,020.002,020.000.90%1,538
Dec 19, 20252,032.002,035.002,002.002,002.002,002.00-0.84%3,994
Dec 18, 20252,020.002,020.002,019.002,019.002,019.001.10%3,399
Dec 17, 20252,004.812,004.811,997.001,997.001,997.00-0.60%633
Dec 16, 20251,994.992,010.001,994.992,009.002,009.000.85%1,680
Dec 15, 20251,992.711,994.991,990.001,992.001,992.00-0.54%90
Dec 11, 20251,971.722,016.071,971.722,002.731,989.190.64%3,402
Dec 10, 20251,948.001,990.001,948.001,990.001,976.552.21%8,199
Dec 9, 20251,943.001,951.011,940.001,947.011,933.85-0.99%429
Dec 8, 20251,920.001,970.011,920.001,966.481,953.192.80%1,498
Dec 5, 20251,911.461,922.001,911.461,912.991,900.06-0.35%1,862
Dec 4, 20251,908.701,925.001,908.701,919.801,906.82-0.26%960
Dec 3, 20251,915.001,927.791,909.451,924.751,911.740.30%578
Dec 2, 20251,930.001,937.511,919.001,919.001,906.03-1.67%1,699
Dec 1, 20251,900.451,952.001,900.451,951.601,938.412.18%4,096
Nov 28, 20251,895.001,918.231,895.001,910.001,897.091.06%392
Nov 27, 20251,898.001,898.001,890.001,890.001,877.22-0.45%37
Nov 26, 20251,906.211,915.191,898.481,898.481,885.65-0.08%1,267
Nov 25, 20251,900.101,912.001,894.001,899.991,887.150.71%836
Nov 24, 20251,899.001,911.991,886.001,886.581,873.83-2.25%11,524
Nov 21, 20251,900.001,933.001,900.001,930.001,916.952.12%93
Nov 20, 20251,924.001,925.001,889.001,890.001,877.22-1.31%2,036
Nov 19, 20251,961.011,961.011,911.031,915.001,902.05-2.00%1,474
Nov 18, 20251,940.001,954.721,940.001,954.001,940.790.71%1,384
Nov 14, 20251,940.001,995.001,935.001,940.201,927.08-1.50%3,129
Nov 13, 20252,032.002,032.001,920.001,969.651,956.34-7.93%7,238
Nov 12, 20252,096.652,142.002,096.652,139.262,124.802.09%9,699
Nov 11, 20252,072.312,103.742,072.312,095.502,081.331.62%2,302
Nov 10, 20252,053.822,068.162,048.932,062.002,048.060.68%147
Nov 7, 20252,060.992,060.992,035.252,048.082,034.240.15%395
Nov 6, 20252,050.002,051.002,040.002,045.052,031.23-1.01%1,325
Nov 5, 20252,060.002,079.002,060.002,066.002,052.03-0.67%348
Nov 4, 20252,063.392,080.002,063.392,080.002,065.940.43%1,377
Nov 3, 20252,067.202,077.002,057.442,071.002,057.00-1.24%3,000
Oct 31, 20252,073.352,097.102,073.352,097.102,082.920.51%1,568
Oct 30, 20252,025.742,105.962,025.742,086.402,072.302.72%546
Oct 29, 20252,050.052,050.052,031.062,031.062,017.33-1.33%207
Oct 28, 20252,064.002,067.442,055.902,058.442,044.530.16%138
Oct 27, 20252,054.502,070.002,052.622,055.062,041.17-0.48%1,465
Oct 24, 20252,086.902,086.902,056.752,065.042,051.08-0.38%1,391
Oct 23, 20252,060.002,079.002,060.002,073.002,058.99-0.92%433
Oct 22, 20252,094.472,101.002,092.172,092.172,078.03-0.61%525
Oct 21, 20252,070.002,109.352,070.002,105.002,090.772.18%1,805
Oct 20, 20252,053.002,060.012,053.002,060.012,046.081.00%35
Oct 17, 20252,039.582,039.582,028.252,039.572,025.781.15%357
Oct 16, 20252,054.002,054.002,004.762,016.352,002.72-2.16%1,538
Oct 15, 20252,073.002,079.002,057.562,060.862,046.930.10%1,683
Oct 14, 20252,050.002,066.002,048.922,058.742,044.821.07%1,037
Oct 13, 20252,036.332,042.002,021.002,037.002,023.230.17%5,063
Oct 10, 20252,040.002,075.002,033.592,033.592,019.84-1.20%756
Oct 9, 20252,059.002,059.002,050.012,058.192,044.280.20%2,573