Skip to main content
logo
The Walt Disney Company (BMV:DIS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,215.50
+37.17 (1.71%)
Last updated: Aug 22, 2025

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,222.002,222.002,222.002,222.00-2.00%-
Aug 21, 20252,172.002,182.862,172.002,178.33--0.73%260
Aug 20, 20252,178.762,195.002,178.762,194.25-0.35%348
Aug 19, 20252,191.992,191.992,180.002,186.50-0.15%893
Aug 18, 20252,150.392,195.382,150.392,183.28-0.77%684
Aug 15, 20252,180.002,184.002,164.702,166.50--0.76%27,066
Aug 14, 20252,170.002,192.812,158.732,183.00-0.11%6,688
Aug 13, 20252,124.082,181.002,124.082,180.50-2.76%3,685
Aug 12, 20252,124.002,125.002,113.342,121.90-0.91%2,723
Aug 11, 20252,085.002,104.292,077.492,102.76-0.66%69,374
Aug 8, 20252,105.002,105.032,089.002,089.00--0.76%1,356
Aug 7, 20252,142.622,142.622,090.002,105.01--2.21%4,377
Aug 6, 20252,220.002,220.002,121.802,152.49--3.26%11,506
Aug 5, 20252,251.792,251.792,220.002,225.00--1.20%2,276
Aug 4, 20252,200.002,254.562,200.002,251.96-2.51%6,375
Aug 1, 20252,196.012,201.002,194.212,196.84--1.93%740
Jul 31, 20252,248.032,260.002,220.122,240.00--0.28%709
Jul 30, 20252,235.012,257.002,235.012,246.19-0.41%100
Jul 29, 20252,260.002,260.002,235.012,237.11--0.54%909
Jul 28, 20252,242.842,250.022,237.422,249.31--0.28%2,886
Jul 25, 20252,272.982,272.982,222.012,255.71-0.03%160
Jul 24, 20252,276.002,287.002,240.012,254.99--0.96%3,152
Jul 23, 20252,273.502,286.002,247.562,276.96-0.57%764
Jul 22, 20252,251.812,264.002,251.812,264.00-0.23%32
Jul 21, 20252,267.002,280.002,256.802,258.83--0.27%12,447
Jul 18, 20252,282.222,283.402,254.012,265.02--1.00%359
Jul 17, 20252,250.002,289.102,250.002,287.86-2.14%4,478
Jul 16, 20252,252.002,252.052,225.002,240.00--0.54%274
Jul 15, 20252,241.002,252.052,230.002,252.05-0.17%538
Jul 14, 20252,244.002,258.002,244.002,248.16-0.59%647
Jul 11, 20252,240.002,241.402,235.002,235.00--1.28%381
Jul 10, 20252,238.752,273.002,238.752,263.99-0.62%37
Jul 9, 20252,266.612,266.612,244.012,250.00--1.23%768
Jul 8, 20252,284.522,301.002,277.002,278.00--0.78%679
Jul 7, 20252,302.502,304.002,295.002,296.00--0.17%504
Jul 4, 20252,300.002,300.002,300.002,300.00---
Jul 3, 20252,310.002,310.412,295.002,300.00--0.43%18,545
Jul 2, 20252,302.502,310.002,299.802,310.00--0.04%979
Jul 1, 20252,300.002,321.272,293.402,310.99--0.47%825
Jun 30, 20252,330.002,350.002,316.002,322.00-0.96%5,104
Jun 27, 20252,295.002,312.992,295.002,300.00-0.40%3,676
Jun 26, 20252,260.002,292.002,260.002,290.95-1.37%1,236
Jun 25, 20252,251.812,260.002,242.812,260.00-0.44%275
Jun 24, 20252,259.992,262.002,250.042,250.04--0.26%864
Jun 23, 20252,240.002,256.412,226.602,256.00-0.26%5,323
Jun 20, 20252,247.002,263.002,247.002,250.15-2.28%3,944
Jun 19, 20252,125.002,200.002,125.002,200.00--1.66%60
Jun 18, 20252,254.172,254.172,234.002,237.10--0.13%38,004
Jun 17, 20252,244.722,255.252,239.942,239.94--0.71%2,489
Jun 16, 20252,256.002,256.002,256.002,256.00-0.98%200