Skip to main content
The Walt Disney Company (BMV:DIS)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,761.00
-16.04 (-0.90%)
At close: Apr 28, 2026

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,776.841,799.001,776.841,777.041,777.04-0.22%519
Apr 24, 20261,792.411,792.411,775.011,780.901,780.90-1.06%367
Apr 23, 20261,811.001,813.751,800.001,800.001,800.00-0.61%66
Apr 22, 20261,816.291,816.291,810.201,811.001,811.00-0.13%1,577
Apr 21, 20261,827.331,827.331,803.371,813.321,813.32-1.26%54,733
Apr 20, 20261,848.001,849.771,836.521,836.521,836.52-134
Apr 17, 20261,786.021,836.931,786.021,836.521,836.522.31%27,035
Apr 16, 20261,791.001,797.001,788.021,795.001,795.000.79%259
Apr 15, 20261,776.501,782.001,776.501,780.951,780.950.25%317
Apr 14, 20261,749.001,782.891,749.001,776.501,776.501.76%829
Apr 13, 20261,737.691,750.001,735.001,745.761,745.761.99%637
Apr 10, 20261,731.301,731.301,705.611,711.731,711.73-1.62%311
Apr 9, 20261,710.001,740.001,710.001,740.001,740.001.06%249
Apr 8, 20261,718.001,729.641,713.601,721.761,721.761.58%297
Apr 7, 20261,707.011,707.011,695.001,695.001,695.00-0.88%110
Apr 6, 20261,723.001,723.001,710.001,710.001,710.00-0.98%4,712
Apr 1, 20261,740.191,740.191,726.981,726.981,726.98-0.46%20,792
Mar 31, 20261,708.001,735.001,708.001,735.001,735.001.51%1,371
Mar 30, 20261,677.351,720.001,677.351,709.131,709.131.89%344
Mar 27, 20261,685.051,685.051,670.091,677.351,677.35-1.17%2,479
Mar 26, 20261,694.561,697.151,684.001,697.151,697.15-0.64%597
Mar 25, 20261,700.001,712.301,697.001,708.001,708.00-0.76%1,476
Mar 24, 20261,740.001,740.001,721.001,721.001,721.00-1.38%658
Mar 23, 20261,773.001,773.001,745.001,745.151,745.15-1.40%684
Mar 20, 20261,780.001,781.001,770.001,770.001,770.00-2,681
Mar 19, 20261,776.431,776.431,770.001,770.001,770.000.35%88
Mar 18, 20261,800.001,800.001,763.861,763.861,763.86-0.25%8,075
Mar 17, 20261,771.001,776.591,768.201,768.201,768.20-0.83%84
Mar 13, 20261,783.001,793.001,783.001,783.001,783.000.50%546
Mar 12, 20261,785.001,785.001,774.101,774.101,774.10-0.42%51,086
Mar 11, 20261,782.341,783.001,780.001,781.541,781.54-0.14%778
Mar 10, 20261,772.001,784.001,763.191,784.001,784.000.28%1,020
Mar 9, 20261,787.841,788.001,779.001,779.001,779.00-1.54%149
Mar 6, 20261,794.001,806.781,794.001,806.781,806.78-0.50%61
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