Skip to main content
logo
The Walt Disney Company (BMV:DIS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,086.36
-26.06 (-1.23%)
At close: Sep 19, 2025

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20252,252.002,252.052,225.002,240.002,240.00-0.54%274
Jul 15, 20252,241.002,252.052,230.002,252.052,252.050.17%546
Jul 14, 20252,244.002,258.002,244.002,248.162,248.160.59%649
Jul 11, 20252,240.002,241.402,235.002,235.002,235.00-1.28%381