The Walt Disney Company (BMV:DIS)
Mexico · Delayed Price · Currency is MXN 1,804.00
-16.00 (-0.88%)
At close: Mar 2, 2026
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,809.61 | 1,809.61 | 1,788.51 | 1,804.00 | 1,804.00 | -0.88% | 2,486 |
| Feb 27, 2026 | 1,797.77 | 1,820.00 | 1,797.77 | 1,820.00 | 1,820.00 | 0.35% | 197 |
| Feb 26, 2026 | 1,824.00 | 1,831.69 | 1,811.00 | 1,813.65 | 1,813.65 | 0.40% | 557 |
| Feb 25, 2026 | 1,800.00 | 1,806.50 | 1,795.82 | 1,806.50 | 1,806.50 | -0.91% | 669 |
| Feb 24, 2026 | 1,825.00 | 1,839.00 | 1,815.00 | 1,823.00 | 1,823.00 | 2.13% | 1,334 |
| Feb 23, 2026 | 1,782.10 | 1,786.20 | 1,775.00 | 1,785.00 | 1,785.00 | -0.94% | 1,800 |
| Feb 20, 2026 | 1,826.09 | 1,826.09 | 1,802.00 | 1,802.00 | 1,802.00 | -1.10% | 119 |
| Feb 19, 2026 | 1,896.76 | 1,896.76 | 1,822.01 | 1,822.01 | 1,822.01 | -1.30% | 216 |
| Feb 18, 2026 | 1,811.99 | 1,846.00 | 1,811.99 | 1,846.00 | 1,846.00 | 2.50% | 253 |
| Feb 17, 2026 | 1,833.00 | 1,833.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.55% | 842 |
| Feb 16, 2026 | 1,810.12 | 1,811.00 | 1,810.12 | 1,811.00 | 1,811.00 | 0.33% | 24 |
| Feb 13, 2026 | 1,780.00 | 1,810.43 | 1,780.00 | 1,805.00 | 1,805.00 | 2.29% | 439 |
| Feb 12, 2026 | 1,829.42 | 1,829.42 | 1,743.32 | 1,764.51 | 1,764.51 | -5.69% | 1,884 |
| Feb 11, 2026 | 1,872.41 | 1,875.00 | 1,868.01 | 1,871.01 | 1,871.01 | -1.15% | 103 |
| Feb 10, 2026 | 1,875.00 | 1,912.46 | 1,875.00 | 1,892.81 | 1,892.81 | 2.76% | 41,041 |
| Feb 9, 2026 | 1,855.00 | 1,862.99 | 1,842.00 | 1,842.00 | 1,842.00 | -1.80% | 368 |
| Feb 6, 2026 | 1,838.00 | 1,875.71 | 1,838.00 | 1,875.71 | 1,875.71 | 2.05% | 352 |
| Feb 5, 2026 | 1,845.57 | 1,845.57 | 1,824.88 | 1,838.00 | 1,838.00 | -1.50% | 2,992 |
| Feb 4, 2026 | 1,805.22 | 1,882.80 | 1,805.22 | 1,866.00 | 1,866.00 | 4.59% | 3,515 |
| Feb 3, 2026 | 1,945.16 | 1,945.16 | 1,766.00 | 1,784.10 | 1,784.10 | -8.55% | 3,582 |
| Jan 30, 2026 | 1,940.00 | 1,951.00 | 1,940.00 | 1,951.00 | 1,951.00 | 1.76% | 120 |
| Jan 29, 2026 | 1,872.36 | 1,920.00 | 1,872.36 | 1,917.35 | 1,917.35 | 1.89% | 4,629 |
| Jan 28, 2026 | 1,904.96 | 1,905.00 | 1,881.77 | 1,881.77 | 1,881.77 | -1.22% | 3,161 |
| Jan 27, 2026 | 1,908.00 | 1,908.00 | 1,897.22 | 1,904.96 | 1,904.96 | -1.81% | 229 |
| Jan 26, 2026 | 1,933.00 | 1,943.80 | 1,925.01 | 1,940.00 | 1,940.00 | 0.88% | 405 |
| Jan 23, 2026 | 1,951.29 | 1,954.45 | 1,923.10 | 1,923.10 | 1,923.10 | -2.87% | 838 |
| Jan 22, 2026 | 1,985.00 | 1,985.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.35% | 290 |
| Jan 21, 2026 | 1,945.00 | 1,974.00 | 1,940.61 | 1,973.00 | 1,973.00 | 1.52% | 1,266 |
| Jan 20, 2026 | 1,947.22 | 1,948.60 | 1,935.00 | 1,943.50 | 1,943.50 | -1.02% | 16,583 |
| Jan 16, 2026 | 1,996.15 | 1,996.15 | 1,963.50 | 1,963.50 | 1,963.50 | -2.01% | 2,163 |
| Jan 15, 2026 | 1,990.00 | 2,022.00 | 1,990.00 | 2,003.85 | 2,003.85 | -0.21% | 4,679 |
| Jan 14, 2026 | 1,980.00 | 2,008.89 | 1,980.00 | 2,008.00 | 2,008.00 | -0.12% | 443 |
| Jan 13, 2026 | 1,997.02 | 2,010.42 | 1,997.02 | 2,010.42 | 2,010.42 | -0.47% | 741 |
| Jan 12, 2026 | 2,070.00 | 2,070.00 | 2,019.51 | 2,020.00 | 2,020.00 | -2.79% | 1,501 |
| Jan 9, 2026 | 2,051.65 | 2,078.00 | 2,049.00 | 2,078.00 | 2,078.00 | 1.12% | 269 |
| Jan 8, 2026 | 2,059.01 | 2,071.97 | 2,055.01 | 2,055.01 | 2,055.01 | 0.83% | 423 |
| Jan 7, 2026 | 2,045.65 | 2,049.00 | 2,038.00 | 2,038.00 | 2,038.00 | -0.73% | 1,322 |
| Jan 6, 2026 | 2,050.00 | 2,058.00 | 2,045.09 | 2,053.00 | 2,053.00 | 0.56% | 186 |
| Jan 5, 2026 | 2,019.21 | 2,071.00 | 2,019.21 | 2,041.61 | 2,041.61 | 1.88% | 2,171 |
| Jan 2, 2026 | 2,010.00 | 2,010.00 | 2,002.46 | 2,004.00 | 2,004.00 | -2.53% | 96 |
| Dec 31, 2025 | 2,043.00 | 2,056.00 | 2,042.01 | 2,056.00 | 2,056.00 | -0.44% | 1,892 |
| Dec 30, 2025 | 2,062.00 | 2,071.31 | 2,061.92 | 2,065.00 | 2,065.00 | 0.40% | 2,248 |
| Dec 29, 2025 | 2,023.03 | 2,056.79 | 2,023.03 | 2,056.79 | 2,056.79 | 1.22% | 1,172 |
| Dec 26, 2025 | 2,036.90 | 2,038.51 | 2,027.10 | 2,031.94 | 2,031.94 | -1.24% | 1,324 |
| Dec 24, 2025 | 2,020.24 | 2,057.39 | 2,020.24 | 2,057.39 | 2,057.39 | 1.80% | 103 |
| Dec 23, 2025 | 2,017.00 | 2,021.75 | 2,017.00 | 2,021.00 | 2,021.00 | 0.05% | 268 |
| Dec 22, 2025 | 2,015.00 | 2,020.00 | 2,015.00 | 2,020.00 | 2,020.00 | 0.90% | 1,538 |
| Dec 19, 2025 | 2,032.00 | 2,035.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.84% | 3,994 |
| Dec 18, 2025 | 2,020.00 | 2,020.00 | 2,019.00 | 2,019.00 | 2,019.00 | 1.10% | 3,399 |
| Dec 17, 2025 | 2,004.81 | 2,004.81 | 1,997.00 | 1,997.00 | 1,997.00 | -0.60% | 633 |