Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,798.50 +776.32 (+1.23%) CMC Crypto 200
1,323.64 +46.66 (+3.66%)
The Walt Disney Company (DIS.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,915.40 | 1,944.16 | 1,913.01 | 1,926.79 | 1,926.79 | 1,090 |
| 02 May 2024 | 1,880.00 | 1,915.40 | 1,880.00 | 1,915.40 | 1,915.40 | 539 |
| 30 Apr 2024 | 1,899.00 | 1,909.94 | 1,898.00 | 1,898.01 | 1,898.01 | 2,610 |
| 29 Apr 2024 | 1,933.98 | 1,933.98 | 1,900.01 | 1,902.53 | 1,902.53 | 744 |
| 26 Apr 2024 | 1,937.01 | 1,937.01 | 1,904.01 | 1,919.98 | 1,919.98 | 1,623 |
| 25 Apr 2024 | 1,935.01 | 1,935.01 | 1,917.30 | 1,925.02 | 1,925.02 | 3,153 |
| 24 Apr 2024 | 1,939.80 | 1,947.39 | 1,935.01 | 1,945.41 | 1,945.41 | 2,539 |
| 23 Apr 2024 | 1,915.03 | 1,944.98 | 1,915.03 | 1,930.00 | 1,930.00 | 348 |
| 22 Apr 2024 | 1,915.00 | 1,940.00 | 1,915.00 | 1,915.03 | 1,915.03 | 1,528 |
| 19 Apr 2024 | 1,921.60 | 1,954.00 | 1,900.02 | 1,925.00 | 1,925.00 | 2,040 |
| 18 Apr 2024 | 1,936.50 | 1,950.00 | 1,930.00 | 1,939.95 | 1,939.95 | 211 |
| 17 Apr 2024 | 1,928.95 | 1,929.70 | 1,917.00 | 1,927.98 | 1,927.98 | 1,099 |
| 16 Apr 2024 | 1,880.00 | 1,947.72 | 1,880.00 | 1,945.58 | 1,945.58 | 2,602 |
| 15 Apr 2024 | 1,898.00 | 1,914.99 | 1,876.02 | 1,876.85 | 1,876.85 | 974 |
| 12 Apr 2024 | 1,901.01 | 1,912.00 | 1,895.01 | 1,896.42 | 1,896.42 | 9,319 |
| 11 Apr 2024 | 1,923.00 | 1,942.40 | 1,900.06 | 1,942.40 | 1,942.40 | 1,159 |
| 10 Apr 2024 | 1,915.01 | 1,935.00 | 1,915.01 | 1,924.00 | 1,924.00 | 1,019 |
| 09 Apr 2024 | 1,921.82 | 1,938.00 | 1,921.82 | 1,935.00 | 1,935.00 | 15,944 |
| 08 Apr 2024 | 1,939.98 | 1,939.98 | 1,910.03 | 1,921.83 | 1,921.83 | 1,696 |
| 05 Apr 2024 | 1,921.34 | 1,952.00 | 1,921.34 | 1,950.41 | 1,950.41 | 38,650 |
| 04 Apr 2024 | 1,968.50 | 1,992.91 | 1,939.73 | 1,939.74 | 1,939.74 | 4,558 |
| 03 Apr 2024 | 2,047.40 | 2,047.40 | 1,965.00 | 1,967.66 | 1,967.66 | 994 |
| 02 Apr 2024 | 2,019.99 | 2,040.02 | 1,997.03 | 2,031.67 | 2,031.67 | 724 |
| 01 Apr 2024 | 2,010.00 | 2,024.00 | 2,010.00 | 2,021.00 | 2,021.00 | 1,814 |
| 27 Mar 2024 | 2,005.00 | 2,029.99 | 1,988.00 | 2,001.45 | 2,001.45 | 1,501 |
| 26 Mar 2024 | 1,982.31 | 2,000.00 | 1,975.00 | 1,995.62 | 1,995.62 | 4,234 |
| 25 Mar 2024 | 1,959.98 | 1,993.70 | 1,959.98 | 1,972.44 | 1,972.44 | 7,161 |
| 22 Mar 2024 | 1,940.04 | 1,950.00 | 1,935.02 | 1,936.38 | 1,936.38 | 4,002 |
| 21 Mar 2024 | 1,940.01 | 1,964.98 | 1,940.01 | 1,959.00 | 1,959.00 | 741 |
| 20 Mar 2024 | 1,934.99 | 1,945.00 | 1,927.00 | 1,938.83 | 1,938.83 | 8,316 |
| 19 Mar 2024 | 1,892.00 | 1,937.00 | 1,882.12 | 1,910.05 | 1,910.05 | 3,932 |
| 15 Mar 2024 | 1,845.00 | 1,880.00 | 1,845.00 | 1,872.46 | 1,872.46 | 666 |
| 14 Mar 2024 | 1,844.04 | 1,874.99 | 1,818.11 | 1,845.00 | 1,845.00 | 528 |
| 13 Mar 2024 | 1,890.00 | 1,910.00 | 1,860.81 | 1,875.45 | 1,875.45 | 2,138 |
| 12 Mar 2024 | 1,879.63 | 1,900.00 | 1,878.06 | 1,892.00 | 1,892.00 | 2,206 |
| 11 Mar 2024 | 1,852.77 | 1,899.99 | 1,844.05 | 1,890.00 | 1,890.00 | 457 |
| 08 Mar 2024 | 1,840.00 | 1,874.97 | 1,835.00 | 1,852.77 | 1,852.77 | 7,714 |
| 07 Mar 2024 | 1,870.00 | 1,899.99 | 1,840.03 | 1,860.00 | 1,860.00 | 3,308 |
| 06 Mar 2024 | 1,890.02 | 1,890.02 | 1,845.02 | 1,845.02 | 1,845.02 | 713 |
| 05 Mar 2024 | 1,925.00 | 1,944.40 | 1,903.50 | 1,903.50 | 1,903.50 | 4,064 |
| 04 Mar 2024 | 1,919.99 | 1,932.04 | 1,892.02 | 1,892.02 | 1,892.02 | 2,579 |
| 01 Mar 2024 | 1,906.99 | 1,913.98 | 1,854.41 | 1,899.00 | 1,899.00 | 6,412 |
| 29 Feb 2024 | 1,900.00 | 1,922.00 | 1,892.01 | 1,905.24 | 1,905.24 | 42,070 |
| 28 Feb 2024 | 1,874.99 | 1,896.98 | 1,852.05 | 1,895.00 | 1,895.00 | 2,919 |
| 27 Feb 2024 | 1,848.00 | 1,864.89 | 1,843.38 | 1,864.88 | 1,864.88 | 1,461 |
| 26 Feb 2024 | 1,840.00 | 1,864.88 | 1,818.07 | 1,818.10 | 1,818.10 | 4,242 |
| 23 Feb 2024 | 1,837.00 | 1,845.99 | 1,809.01 | 1,841.64 | 1,841.64 | 1,185 |
| 22 Feb 2024 | 1,836.88 | 1,850.00 | 1,836.88 | 1,838.55 | 1,838.55 | 4,306 |
| 21 Feb 2024 | 1,855.00 | 1,856.16 | 1,825.01 | 1,836.15 | 1,836.15 | 1,521 |
| 20 Feb 2024 | 1,875.00 | 1,886.24 | 1,869.99 | 1,873.75 | 1,873.75 | 6,487 |
| 19 Feb 2024 | 1,903.31 | 1,903.31 | 1,903.31 | 1,903.31 | 1,903.31 | 14 |
| 16 Feb 2024 | 1,905.03 | 1,915.00 | 1,895.01 | 1,896.59 | 1,896.59 | 2,571 |
| 15 Feb 2024 | 1,909.98 | 1,922.00 | 1,905.01 | 1,905.03 | 1,905.03 | 7,821 |
| 14 Feb 2024 | 1,898.00 | 1,901.00 | 1,870.01 | 1,890.02 | 1,890.02 | 11,048 |
| 13 Feb 2024 | 1,869.99 | 1,909.99 | 1,860.00 | 1,897.93 | 1,897.93 | 4,062 |
| 12 Feb 2024 | 1,870.19 | 1,890.00 | 1,860.75 | 1,868.00 | 1,868.00 | 4,082 |
| 09 Feb 2024 | 1,887.14 | 1,887.14 | 1,843.00 | 1,847.03 | 1,847.03 | 31,513 |
| 08 Feb 2024 | 1,812.00 | 1,927.00 | 1,800.00 | 1,890.59 | 1,890.59 | 94,878 |
| 07 Feb 2024 | 1,675.00 | 1,694.87 | 1,648.04 | 1,689.42 | 1,689.42 | 42,674 |
| 06 Feb 2024 | 1,656.93 | 1,694.88 | 1,653.96 | 1,692.66 | 1,692.66 | 4,878 |
| 02 Feb 2024 | 1,650.00 | 1,674.97 | 1,650.00 | 1,656.05 | 1,656.05 | 313 |
| 01 Feb 2024 | 1,679.99 | 1,679.99 | 1,638.02 | 1,656.23 | 1,656.23 | 1,144 |
| 31 Jan 2024 | 1,654.78 | 1,668.00 | 1,636.01 | 1,647.72 | 1,647.72 | 5,651 |
| 30 Jan 2024 | 1,677.01 | 1,677.01 | 1,650.06 | 1,663.10 | 1,663.10 | 14,596 |
| 29 Jan 2024 | 1,640.00 | 1,680.00 | 1,640.00 | 1,678.93 | 1,678.93 | 7,697 |
| 26 Jan 2024 | 1,634.00 | 1,638.00 | 1,622.02 | 1,632.23 | 1,632.23 | 702 |
| 25 Jan 2024 | 1,606.71 | 1,630.33 | 1,606.71 | 1,629.89 | 1,629.89 | 3,959 |
| 24 Jan 2024 | 1,630.00 | 1,633.00 | 1,605.38 | 1,614.34 | 1,614.34 | 19,886 |
| 23 Jan 2024 | 1,646.00 | 1,655.00 | 1,590.03 | 1,612.01 | 1,612.01 | 3,625 |
| 22 Jan 2024 | 1,600.00 | 1,636.30 | 1,599.99 | 1,631.18 | 1,631.18 | 3,965 |
| 19 Jan 2024 | 1,593.70 | 1,601.00 | 1,570.25 | 1,587.46 | 1,587.46 | 2,104 |
| 18 Jan 2024 | 1,569.60 | 1,593.96 | 1,559.00 | 1,584.00 | 1,584.00 | 4,717 |
| 17 Jan 2024 | 1,597.00 | 1,625.00 | 1,554.95 | 1,573.97 | 1,573.97 | 7,645 |
| 16 Jan 2024 | 1,530.00 | 1,604.99 | 1,530.00 | 1,597.73 | 1,597.73 | 18,639 |
| 15 Jan 2024 | 1,521.00 | 1,521.00 | 1,515.00 | 1,515.00 | 1,515.00 | 213 |
| 12 Jan 2024 | 1,530.00 | 1,530.00 | 1,516.91 | 1,524.18 | 1,524.18 | 1,882 |
| 11 Jan 2024 | 1,517.00 | 1,517.00 | 1,511.00 | 1,516.90 | 1,516.90 | 7,912 |
| 10 Jan 2024 | 1,525.00 | 1,537.97 | 1,510.02 | 1,519.40 | 1,519.40 | 1,447 |
| 09 Jan 2024 | 1,532.03 | 1,539.94 | 1,520.01 | 1,525.19 | 1,525.19 | 1,366 |
| 08 Jan 2024 | 1,530.00 | 1,549.97 | 1,530.00 | 1,532.03 | 1,532.03 | 729 |
| 05 Jan 2024 | 1,534.00 | 1,549.97 | 1,526.03 | 1,530.46 | 1,530.46 | 867 |
| 04 Jan 2024 | 1,574.02 | 1,574.02 | 1,530.01 | 1,541.07 | 1,541.07 | 715 |
| 03 Jan 2024 | 1,554.00 | 1,589.98 | 1,535.04 | 1,574.02 | 1,574.02 | 4,473 |
| 02 Jan 2024 | 1,531.31 | 1,559.99 | 1,527.50 | 1,535.02 | 1,535.02 | 2,743 |
| 29 Dec 2023 | 1,524.50 | 1,538.99 | 1,520.95 | 1,534.92 | 1,534.92 | 5,256 |
| 28 Dec 2023 | 1,528.20 | 1,547.98 | 1,528.20 | 1,537.99 | 1,537.99 | 773 |
| 27 Dec 2023 | 1,547.00 | 1,547.00 | 1,524.03 | 1,524.24 | 1,524.24 | 4,303 |
| 26 Dec 2023 | 1,545.00 | 1,548.99 | 1,540.02 | 1,547.08 | 1,547.08 | 2,160 |
| 22 Dec 2023 | 1,560.00 | 1,565.79 | 1,543.26 | 1,549.31 | 1,549.31 | 6,899 |
| 21 Dec 2023 | 1,560.00 | 1,564.28 | 1,555.00 | 1,564.28 | 1,564.28 | 3,714 |
| 20 Dec 2023 | 1,604.00 | 1,605.00 | 1,562.81 | 1,567.53 | 1,567.53 | 1,958 |
| 19 Dec 2023 | 1,590.00 | 1,604.00 | 1,586.01 | 1,604.00 | 1,604.00 | 2,345 |
| 18 Dec 2023 | 1,606.00 | 1,620.00 | 1,591.01 | 1,593.08 | 1,593.08 | 1,959 |
| 15 Dec 2023 | 1,600.03 | 1,620.00 | 1,600.03 | 1,604.00 | 1,604.00 | 1,058 |
| 14 Dec 2023 | 1,625.00 | 1,639.40 | 1,606.57 | 1,613.00 | 1,613.00 | 9,056 |
| 13 Dec 2023 | 1,581.00 | 1,600.57 | 1,581.00 | 1,599.23 | 1,599.23 | 1,761 |
| 11 Dec 2023 | 1,608.01 | 1,623.99 | 1,600.00 | 1,608.98 | 1,608.98 | 4,269 |
| 08 Dec 2023 | 1,605.00 | 1,615.02 | 1,605.00 | 1,605.02 | 1,605.02 | 2,412 |
| 08 Dec 2023 | 0.3 Dividend | |||||
| 07 Dec 2023 | 1,599.99 | 1,625.98 | 1,599.99 | 1,621.00 | 1,620.70 | 13,446 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.