Skip to main content
The Walt Disney Company (BMV:DIS)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,912.99
-6.81 (-0.35%)
At close: Dec 5, 2025

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,911.461,922.001,911.461,912.991,912.99-0.35%1,862
Dec 4, 20251,908.701,925.001,908.701,919.801,919.80-0.26%960
Dec 3, 20251,915.001,927.791,909.451,924.751,924.750.30%578
Dec 2, 20251,930.001,937.511,919.001,919.001,919.00-1.67%1,699
Dec 1, 20251,900.451,952.001,900.451,951.601,951.602.18%4,096
Nov 28, 20251,895.001,918.231,895.001,910.001,910.001.06%392
Nov 27, 20251,898.001,898.001,890.001,890.001,890.00-0.45%37
Nov 26, 20251,906.211,915.191,898.481,898.481,898.48-0.08%1,267
Nov 25, 20251,900.101,912.001,894.001,899.991,899.990.71%836
Nov 24, 20251,899.001,911.991,886.001,886.581,886.58-2.25%11,524
Nov 21, 20251,900.001,933.001,900.001,930.001,930.002.12%93
Nov 20, 20251,924.001,925.001,889.001,890.001,890.00-1.31%2,036
Nov 19, 20251,961.011,961.011,911.031,915.001,915.00-2.00%1,474
Nov 18, 20251,940.001,954.721,940.001,954.001,954.000.71%1,384
Nov 14, 20251,940.001,995.001,935.001,940.201,940.20-1.50%3,129
Nov 13, 20252,032.002,032.001,920.001,969.651,969.65-7.93%7,238
Nov 12, 20252,096.652,142.002,096.652,139.262,139.262.09%9,699
Nov 11, 20252,072.312,103.742,072.312,095.502,095.501.62%2,302
Nov 10, 20252,053.822,068.162,048.932,062.002,062.000.68%147
Nov 7, 20252,060.992,060.992,035.252,048.082,048.080.15%395
Nov 6, 20252,050.002,051.002,040.002,045.052,045.05-1.01%1,325
Nov 5, 20252,060.002,079.002,060.002,066.002,066.00-0.67%348
Nov 4, 20252,063.392,080.002,063.392,080.002,080.000.43%1,377
Nov 3, 20252,067.202,077.002,057.442,071.002,071.00-1.24%3,000
Oct 31, 20252,073.352,097.102,073.352,097.102,097.100.51%1,568
Oct 30, 20252,025.742,105.962,025.742,086.402,086.402.72%546
Oct 29, 20252,050.052,050.052,031.062,031.062,031.06-1.33%207
Oct 28, 20252,064.002,067.442,055.902,058.442,058.440.16%138
Oct 27, 20252,054.502,070.002,052.622,055.062,055.06-0.48%1,465
Oct 24, 20252,086.902,086.902,056.752,065.042,065.04-0.38%1,391
Oct 23, 20252,060.002,079.002,060.002,073.002,073.00-0.92%433
Oct 22, 20252,094.472,101.002,092.172,092.172,092.17-0.61%525
Oct 21, 20252,070.002,109.352,070.002,105.002,105.002.18%1,805
Oct 20, 20252,053.002,060.012,053.002,060.012,060.011.00%35
Oct 17, 20252,039.582,039.582,028.252,039.572,039.571.15%357
Oct 16, 20252,054.002,054.002,004.762,016.352,016.35-2.16%1,538
Oct 15, 20252,073.002,079.002,057.562,060.862,060.860.10%1,683
Oct 14, 20252,050.002,066.002,048.922,058.742,058.741.07%1,037
Oct 13, 20252,036.332,042.002,021.002,037.002,037.000.17%5,063
Oct 10, 20252,040.002,075.002,033.592,033.592,033.59-1.20%756
Oct 9, 20252,059.002,059.002,050.012,058.192,058.190.20%2,573
Oct 8, 20252,073.332,073.332,054.012,054.012,054.01-0.57%184
Oct 7, 20252,131.072,131.072,055.912,065.802,065.80-0.16%163
Oct 6, 20252,066.692,070.002,053.442,069.012,069.01-0.53%2,067
Oct 3, 20252,069.002,080.002,065.812,080.002,080.000.53%171
Oct 2, 20252,065.002,074.992,052.002,069.042,069.04-0.51%6,808
Oct 1, 20252,115.002,115.002,079.752,079.752,079.75-0.52%1,812
Sep 30, 20252,085.002,090.542,073.642,090.542,090.54-0.90%1,514
Sep 29, 20252,080.002,114.992,080.002,109.482,109.481.43%10,610
Sep 26, 20252,082.502,085.202,072.482,079.742,079.74-0.13%2,743