Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

The Walt Disney Company (DIS.MX)

1,817.00
+49.00
+(2.77%)
At close: May 2 at 1:50:16 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,801.851,826.001,801.851,815.441,815.442,795
Apr 30, 20251,756.131,769.001,756.131,768.001,768.001,601
Apr 29, 20251,779.991,784.081,770.001,782.001,782.00773
Apr 28, 20251,773.591,775.001,762.501,763.911,763.91617
Apr 25, 20251,754.001,768.001,750.011,750.011,750.01265
Apr 24, 20251,710.001,760.011,710.001,754.951,754.95911
Apr 23, 20251,720.001,755.001,714.501,715.851,715.85724
Apr 22, 20251,660.701,695.001,660.701,691.811,691.8136,026
Apr 21, 20251,690.001,690.001,631.001,650.001,650.00396
Apr 16, 20251,675.001,675.001,639.891,650.271,650.27562
Apr 15, 20251,701.021,718.011,701.021,708.001,708.00169
Apr 14, 20251,725.001,733.621,698.001,701.021,701.02208
Apr 11, 20251,715.001,763.991,710.001,730.301,730.301,135
Apr 10, 20251,789.321,799.991,725.001,725.001,725.001,739
Apr 9, 20251,719.001,840.001,719.001,837.431,837.431,486
Apr 8, 20251,760.001,760.001,687.631,687.631,687.631,614
Apr 7, 20251,663.011,738.651,663.011,714.401,714.404,054
Apr 4, 20251,800.001,800.001,705.011,723.721,723.721,857
Apr 3, 20251,870.001,870.001,770.001,789.771,789.772,488
Apr 2, 20251,998.582,000.001,990.001,990.011,990.01153
Apr 1, 20251,993.001,999.001,979.641,979.641,979.641,008
Mar 31, 20251,980.002,005.001,980.002,005.002,005.00109
Mar 28, 20251,999.502,002.011,999.502,000.592,000.59581
Mar 27, 20252,035.002,050.002,025.072,041.012,041.01144
Mar 26, 20252,035.992,043.002,025.002,025.002,025.00252
Mar 25, 20252,024.932,035.002,024.932,032.002,032.00319
Mar 24, 20252,000.002,011.001,997.252,005.012,005.011,091
Mar 21, 20252,000.002,015.642,000.002,011.702,011.701,233
Mar 20, 20252,001.272,001.271,985.001,985.371,985.37204
Mar 19, 20252,010.122,019.001,995.511,995.511,995.513,180
Mar 18, 20251,957.161,977.001,957.161,973.711,973.71430
Mar 14, 20251,945.241,980.001,945.001,967.001,967.001,048
Mar 13, 20251,980.001,980.001,933.001,950.881,950.882,147
Mar 12, 20251,980.011,994.001,950.141,994.001,994.0014,479
Mar 11, 20252,080.002,080.001,985.001,990.451,990.454,501
Mar 10, 20252,084.892,103.002,080.002,103.002,103.001,880
Mar 7, 20252,140.002,140.002,100.002,130.002,130.00633
Mar 6, 20252,197.002,205.002,138.452,140.002,140.001,207
Mar 5, 20252,213.002,226.992,213.002,226.992,226.994,608
Mar 4, 20252,310.002,310.002,249.002,260.002,260.00418
Mar 3, 20252,327.002,350.002,320.002,320.002,320.003,790
Feb 28, 20252,290.012,338.702,290.012,338.702,338.70424
Feb 27, 20252,290.002,310.152,285.002,285.002,285.001,364
Feb 26, 20252,275.002,310.152,268.002,282.002,282.00708
Feb 25, 20252,276.002,276.002,239.992,260.002,260.004,887
Feb 24, 20252,200.012,277.202,200.012,277.202,277.20305
Feb 21, 20252,250.002,264.352,207.902,218.992,218.992,672
Feb 20, 20252,250.002,250.002,234.772,245.982,245.98154
Feb 19, 20252,230.002,289.992,230.002,289.992,289.99371
Feb 18, 20252,210.002,225.002,210.002,217.112,217.112,236
Feb 17, 20252,252.822,252.822,242.002,242.002,242.0048
Feb 14, 20252,250.012,250.012,238.762,238.762,238.7654
Feb 13, 20252,235.002,244.502,220.002,240.002,240.00385
Feb 12, 20252,240.012,240.012,224.522,237.002,237.002,171
Feb 11, 20252,258.002,258.002,218.952,236.002,236.003,872
Feb 10, 20252,258.002,261.602,246.112,258.002,258.0050,654
Feb 7, 20252,287.742,300.002,278.352,278.352,278.352,316
Feb 6, 20252,270.002,293.202,244.162,290.552,290.5514,039
Feb 5, 20252,370.002,433.652,274.002,274.002,274.005,512
Feb 4, 20252,318.152,335.012,306.012,317.522,317.523,470
Jan 31, 20252,350.002,356.402,324.002,336.052,336.053,696
Jan 30, 20252,340.002,350.002,324.932,349.992,349.997,047
Jan 29, 20252,324.992,345.002,324.992,338.002,338.00383
Jan 28, 20252,342.502,342.502,290.022,306.712,306.71439
Jan 27, 20252,257.142,359.002,257.142,342.502,342.50725
Jan 24, 20252,270.002,299.942,270.002,272.602,272.601,308
Jan 23, 20252,225.002,252.502,225.002,252.502,252.505,920
Jan 22, 20252,240.002,240.002,228.802,235.202,235.20475
Jan 21, 20252,195.012,252.702,195.012,250.002,250.002,052
Jan 20, 20252,206.152,206.152,200.002,204.992,204.9951
Jan 17, 20252,222.002,232.002,216.862,216.862,216.868,840
Jan 16, 20252,212.112,237.002,200.012,202.012,202.011,521
Jan 15, 20252,235.002,237.002,201.012,212.112,212.11483
Jan 14, 20252,231.122,240.002,200.012,224.002,224.00665
Jan 13, 20252,260.002,260.002,214.042,220.012,220.011,745
Jan 10, 20252,259.002,269.002,248.602,266.972,266.97190
Jan 9, 20252,235.002,235.002,235.002,235.002,235.006
Jan 8, 20252,250.012,250.012,223.822,239.982,239.981,957
Jan 7, 20252,309.992,316.802,269.692,269.692,269.69766
Jan 6, 20252,288.492,288.492,250.012,250.012,250.01614
Jan 3, 20252,286.002,299.992,286.002,299.992,299.9977
Jan 2, 20252,320.002,320.002,274.502,278.552,278.55153
Dec 31, 20242,264.022,318.002,264.022,309.232,309.23215
Dec 30, 20242,257.992,295.002,257.992,291.402,291.40344
Dec 27, 20242,280.002,280.002,242.012,265.002,265.00582
Dec 26, 20242,258.652,278.002,255.012,278.002,278.00519
Dec 24, 20242,259.052,270.002,259.052,270.002,270.003,647
Dec 23, 20242,239.252,250.332,233.852,250.332,250.33459
Dec 20, 20242,233.002,254.002,229.992,241.752,241.75503
Dec 19, 20242,265.002,287.002,262.692,268.002,268.003,197
Dec 18, 20242,320.002,330.652,269.992,272.942,272.9455,864
Dec 17, 20242,253.002,305.012,253.002,278.492,278.493,303
Dec 16, 2024 9.798 Dividend
Dec 16, 20242,270.002,278.992,253.002,257.002,257.001,216
Dec 13, 20242,305.002,316.522,284.002,284.002,283.50900
Dec 11, 20242,304.222,310.002,301.002,303.682,303.18910
Dec 10, 20242,298.382,311.562,296.002,299.002,298.506,438
Dec 9, 20242,359.992,359.992,300.442,320.002,319.492,594
Dec 6, 20242,354.002,366.922,350.002,356.002,355.483,508
Dec 5, 20242,379.512,379.512,349.992,355.542,355.02836
Dec 4, 20242,358.722,372.992,343.222,372.992,372.471,525
Dec 3, 20242,368.112,379.002,349.012,370.582,370.0618,914
Dec 2, 20242,400.002,419.002,330.202,380.002,379.481,242
Nov 29, 20242,371.602,387.952,371.602,379.002,378.48805
Nov 28, 20242,427.982,427.982,414.002,414.002,413.4713
Nov 27, 20242,379.992,430.862,370.312,428.002,427.472,502
Nov 26, 20242,368.002,412.202,368.002,392.402,391.882,918
Nov 25, 20242,340.002,360.002,327.002,351.002,350.4913,697
Nov 22, 20242,350.002,379.002,350.002,371.002,370.4893,994
Nov 21, 20242,326.002,369.002,312.002,359.992,359.473,115
Nov 20, 20242,269.412,320.002,263.842,320.002,319.499,322
Nov 19, 20242,315.002,315.002,230.012,248.002,247.512,030
Nov 15, 20242,230.252,345.002,230.252,341.692,341.186,560
Nov 14, 20242,301.012,365.972,223.002,241.462,240.9719,836
Nov 13, 20242,066.902,110.002,066.002,110.002,109.542,944
Nov 12, 20242,000.002,078.002,000.002,076.642,076.191,537
Nov 11, 20241,995.002,065.001,995.002,045.222,044.7711,008
Nov 8, 20241,965.002,000.001,965.002,000.001,999.561,682
Nov 7, 20241,988.951,988.951,940.711,965.001,964.57501
Nov 6, 20241,985.002,049.991,975.011,979.061,978.639,087
Nov 5, 20241,915.021,951.001,915.021,938.001,937.58459
Nov 4, 20241,912.501,924.001,900.021,900.021,899.60457
Nov 1, 20241,910.011,938.001,900.001,938.001,937.58688
Oct 31, 20241,930.001,937.751,917.051,926.911,926.498,905
Oct 30, 20241,928.001,949.991,926.401,930.001,929.583,149
Oct 29, 20241,929.981,935.001,900.011,928.001,927.581,097
Oct 28, 20241,915.001,939.981,915.001,928.001,927.58551
Oct 25, 20241,910.001,913.501,900.101,900.101,899.68789
Oct 24, 20241,920.001,920.001,885.011,891.931,891.52677
Oct 23, 20241,920.031,935.001,908.001,910.001,909.581,418
Oct 22, 20241,915.371,931.991,915.001,929.351,928.93592
Oct 21, 20241,945.001,947.991,900.121,925.001,924.58963
Oct 18, 20241,900.001,934.001,897.011,930.001,929.582,141
Oct 17, 20241,915.001,930.001,910.011,910.031,909.611,411
Oct 16, 20241,860.001,925.001,860.001,924.231,923.815,789
Oct 15, 20241,860.001,863.101,823.011,853.001,852.591,378
Oct 14, 20241,830.001,847.491,800.011,838.251,837.85852
Oct 11, 20241,840.001,840.001,815.001,821.991,821.598,908
Oct 10, 20241,810.001,825.491,807.551,807.551,807.151,870
Oct 9, 20241,802.551,829.001,802.551,825.651,825.251,218
Oct 8, 20241,778.851,810.011,775.001,792.001,791.613,432
Oct 7, 20241,810.001,810.001,775.021,778.851,778.464,327
Oct 4, 20241,815.001,832.001,810.001,831.551,831.15395
Oct 3, 20241,834.971,834.971,800.011,800.011,799.622,987
Oct 2, 20241,820.011,834.991,810.011,834.991,834.591,320
Sep 30, 20241,894.001,900.001,870.011,881.961,881.551,996
Sep 27, 20241,871.501,909.991,861.401,894.001,893.592,391
Sep 26, 20241,850.001,887.001,845.711,861.581,861.1711,483
Sep 25, 20241,823.001,849.981,818.261,820.021,819.622,801
Sep 24, 20241,794.981,810.091,794.981,810.001,809.604,592
Sep 23, 20241,790.001,809.001,782.001,804.001,803.61435
Sep 20, 20241,795.001,820.001,795.001,813.561,813.162,085
Sep 19, 20241,810.001,837.001,800.001,800.001,799.613,985
Sep 18, 20241,765.011,809.991,765.011,798.001,797.611,956
Sep 17, 20241,791.901,800.001,765.011,774.101,773.713,450
Sep 13, 20241,732.001,759.991,730.031,741.301,740.921,194
Sep 12, 20241,745.001,760.001,731.011,736.001,735.621,622
Sep 11, 20241,770.001,770.001,720.001,745.001,744.621,835
Sep 10, 20241,755.001,778.991,755.001,778.971,778.58799
Sep 9, 20241,754.101,756.001,746.011,755.611,755.235,542
Sep 6, 20241,773.001,773.001,754.001,754.111,753.737,574
Sep 5, 20241,781.761,791.001,769.141,776.001,775.61534
Sep 4, 20241,764.011,784.981,764.011,773.001,772.61964
Sep 3, 20241,768.001,794.001,762.651,765.001,764.6116,098
Sep 2, 20241,779.981,790.011,779.981,790.001,789.6182
Aug 30, 20241,761.151,779.991,757.001,779.981,779.591,350
Aug 29, 20241,758.501,806.001,755.021,770.011,769.627,479
Aug 28, 20241,778.651,778.651,733.001,753.891,753.512,348
Aug 27, 20241,774.711,797.791,774.711,791.501,791.112,944
Aug 26, 20241,759.991,782.501,759.991,772.241,771.852,023
Aug 23, 20241,751.991,751.991,712.001,728.861,728.4812,634
Aug 22, 20241,756.001,775.981,733.031,746.831,746.456,304
Aug 21, 20241,712.001,750.001,712.001,748.091,747.714,557
Aug 20, 20241,699.861,710.871,685.001,697.021,696.652,653
Aug 19, 20241,661.051,709.981,661.051,699.731,699.3610,460
Aug 16, 20241,659.001,670.011,649.001,664.211,663.85867
Aug 15, 20241,634.701,672.001,634.701,656.511,656.153,679
Aug 14, 20241,622.521,647.991,613.401,623.611,623.254,334
Aug 13, 20241,630.041,647.971,620.001,622.521,622.164,923
Aug 12, 20241,627.971,649.991,623.801,638.091,637.731,620
Aug 9, 20241,625.011,627.981,595.001,620.581,620.235,007
Aug 8, 20241,635.001,641.601,620.001,627.001,626.641,903
Aug 7, 20241,690.001,706.991,656.751,657.001,656.6410,665
Aug 6, 20241,715.311,778.001,715.311,760.271,759.8834,504
Aug 5, 20241,705.001,744.911,697.011,715.311,714.9310,284
Aug 2, 20241,740.001,759.751,701.001,706.001,705.633,883
Aug 1, 20241,748.001,748.001,726.291,738.001,737.62900
Jul 31, 20241,751.501,762.301,747.691,748.751,748.372,685
Jul 30, 20241,740.001,763.001,730.001,761.871,761.4810,483
Jul 29, 20241,671.001,729.991,671.001,729.001,728.624,323
Jul 26, 20241,650.001,675.981,650.001,659.341,658.9813,171
Jul 25, 20241,647.001,665.001,646.001,648.601,648.245,788
Jul 24, 20241,656.001,684.991,645.011,648.521,648.163,075
Jul 23, 20241,682.601,682.601,638.001,655.201,654.8462,073
Jul 22, 20241,720.001,720.001,675.001,682.601,682.235,964
Jul 19, 20241,740.001,749.001,720.011,723.941,723.56216
Jul 18, 20241,720.011,749.991,720.011,743.141,742.76660
Jul 17, 20241,740.001,745.001,715.261,720.011,719.635,280
Jul 16, 20241,716.071,750.001,716.071,739.901,739.521,643
Jul 15, 20241,722.931,732.911,720.001,729.781,729.4011,907
Jul 12, 20241,719.001,749.721,711.011,716.061,715.683,114
Jul 11, 20241,720.011,736.001,713.911,719.981,719.606,278
Jul 10, 20241,730.001,749.991,718.001,748.991,748.614,302
Jul 9, 20241,743.241,751.941,729.001,740.571,740.192,333
Jul 8, 2024 8.8182 Dividend
Jul 8, 20241,765.001,765.001,746.001,752.001,751.62582
Jul 5, 20241,770.001,801.791,769.001,771.001,770.165,321
Jul 4, 20241,785.001,793.001,785.001,791.001,790.1525
Jul 3, 20241,809.981,809.981,780.141,790.001,789.151,928
Jul 2, 20241,799.231,799.231,769.761,787.521,786.671,716
Jul 1, 20241,804.001,810.401,798.471,800.251,799.408,661
Jun 28, 20241,866.011,866.011,806.001,810.361,809.502,319
Jun 27, 20241,873.581,884.001,870.001,881.801,880.911,937
Jun 26, 20241,852.001,873.581,852.001,869.241,868.361,141
Jun 25, 20241,840.001,855.001,840.001,852.001,851.121,063
Jun 24, 20241,850.001,850.001,820.001,820.001,819.141,450
Jun 21, 20241,865.001,865.001,850.001,850.161,849.29824
Jun 20, 20241,874.321,874.321,850.021,869.991,869.1115,742
Jun 19, 20241,865.001,865.001,865.001,865.001,864.1258
Jun 18, 20241,875.061,875.061,855.001,860.251,859.379,221
Jun 17, 20241,890.001,890.001,865.001,883.011,882.1221,668
Jun 14, 20241,846.001,850.001,835.001,841.661,840.7919,846
Jun 13, 20241,870.001,870.001,840.301,843.991,843.122,605
Jun 12, 20241,898.341,919.981,870.021,899.221,898.324,624
Jun 11, 20241,865.021,892.001,865.021,879.351,878.461,119
Jun 10, 20241,850.011,880.001,850.011,869.001,868.121,672
Jun 7, 20241,797.001,875.501,797.001,867.141,866.2620,308
Jun 6, 20241,780.001,819.981,765.011,819.981,819.121,511
Jun 5, 20241,835.001,835.001,779.601,781.761,780.926,985
Jun 4, 20241,815.001,849.991,800.001,840.811,839.946,901
Jun 3, 20241,779.981,825.001,779.981,819.031,818.178,578
May 31, 20241,725.001,766.961,725.001,750.391,749.569,087
May 30, 20241,707.001,730.001,706.411,722.871,722.064,355
May 29, 20241,725.051,725.051,706.011,706.031,705.22613
May 28, 20241,690.011,721.001,690.011,720.811,720.0021,484
May 27, 20241,695.301,695.301,695.301,695.301,694.509
May 24, 20241,696.001,703.501,692.741,695.301,694.50269
May 23, 20241,688.001,700.001,680.001,684.391,683.592,924
May 22, 20241,724.001,732.981,720.011,720.011,719.20412
May 21, 20241,710.001,724.971,705.011,716.481,715.672,096
May 20, 20241,714.021,714.031,695.731,701.961,701.162,403
May 17, 20241,725.001,732.991,712.011,715.821,715.016,408
May 16, 20241,730.001,759.991,723.111,724.701,723.882,961
May 15, 20241,783.591,783.591,697.501,715.281,714.474,003
May 14, 20241,780.001,780.241,770.021,776.161,775.321,400
May 13, 20241,776.001,790.001,775.001,778.241,777.4021,082
May 10, 20241,776.001,799.981,765.031,778.201,777.361,080
May 9, 20241,789.991,802.001,773.931,775.001,774.161,457
May 8, 20241,789.991,802.001,778.001,778.021,777.1817,299
May 7, 20241,860.001,860.001,764.001,787.191,786.3424,397
May 6, 20241,942.001,974.971,942.001,971.161,970.2320,081
May 3, 20241,915.401,944.161,913.011,926.791,925.881,090
May 2, 20241,880.001,915.401,880.001,915.401,914.49539