U.S. Markets closed

The Walt Disney Company (DIS.MX)


Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
2,006.20+0.20 (+0.01%)
At close: 11:59AM CDT
DateOpenHighLowCloseAdj Close*Volume
May 29, 20172,006.202,006.202,006.202,006.202,006.2015
May 26, 20172,000.592,006.001,997.302,006.002,006.007,793
May 25, 20171,978.001,990.001,970.001,989.501,989.504,199
May 24, 20171,991.221,996.001,989.011,989.011,989.014,101
May 23, 20171,997.002,000.001,992.301,996.001,996.00556
May 22, 20172,009.002,011.002,007.102,011.002,011.004,986
May 19, 20172,007.012,013.502,007.012,013.002,013.002,102
May 18, 20172,016.262,022.002,010.002,018.702,018.701,895
May 17, 20171,992.002,048.551,978.001,990.001,990.001,222
May 16, 20172,018.302,029.992,000.012,007.502,007.5020,661
May 15, 20172,049.002,082.452,040.002,040.062,040.06462
May 12, 20172,060.002,065.002,060.002,060.502,060.504,349
May 11, 20172,086.112,086.112,055.022,070.002,070.001,365
May 10, 20172,075.002,129.982,055.012,100.002,100.0040,750
May 09, 20172,136.002,155.002,134.002,151.242,151.242,940
May 08, 20172,117.152,140.002,117.152,135.002,135.00942
May 05, 20172,113.002,124.002,113.002,123.222,123.22109
May 04, 20172,083.002,114.002,083.002,114.002,114.002,925
May 03, 20172,121.502,150.052,093.972,094.022,094.026,307
May 02, 20172,174.982,195.032,139.002,148.502,148.50936
Apr 28, 20172,200.002,200.002,174.002,174.982,174.98984
Apr 27, 20172,220.002,220.002,205.002,205.002,205.00215
Apr 26, 20172,190.002,229.292,190.002,220.002,220.002,721
Apr 25, 20172,180.002,180.002,178.912,178.912,178.911,200
Apr 24, 20172,131.002,134.002,125.002,134.002,134.00329
Apr 21, 20172,202.002,202.002,150.002,155.002,155.00593
Apr 20, 20172,140.002,159.152,140.002,159.002,159.0015,555
Apr 19, 20172,130.002,155.102,130.002,147.152,147.151,127
Apr 18, 20172,101.002,129.992,080.002,129.992,129.991,093
Apr 17, 20172,123.552,123.552,100.002,106.412,106.41161
Apr 12, 20172,123.552,123.552,123.552,123.552,123.55-
Apr 11, 20172,120.002,123.552,117.002,123.552,123.55572
Apr 10, 20172,098.012,100.512,098.002,100.512,100.51659
Apr 07, 20172,110.002,110.002,102.002,110.002,110.00450
Apr 06, 20172,119.002,124.482,100.002,124.482,124.482,352
Apr 05, 20172,125.812,132.002,123.002,123.002,123.001,904
Apr 04, 20172,134.002,134.002,124.502,125.812,125.81293
Apr 03, 20172,121.602,121.602,111.002,111.002,111.00424
Mar 31, 20172,119.002,130.002,119.002,121.002,121.00348
Mar 30, 20172,110.002,117.002,097.262,117.002,117.00357
Mar 29, 20172,140.002,140.002,108.002,108.002,108.001,757
Mar 28, 20172,100.012,150.002,100.012,150.002,150.0024,593
Mar 27, 20172,101.002,122.002,101.002,118.452,118.454,331
Mar 24, 20172,120.002,120.002,101.502,101.502,101.50608
Mar 23, 20172,130.002,144.002,120.012,130.002,130.005,130
Mar 22, 20172,130.002,136.012,130.002,130.002,130.00679
Mar 21, 20172,129.972,142.002,129.972,136.002,136.001,998
Mar 17, 20172,129.972,129.972,129.972,129.972,129.97219
Mar 16, 20172,135.002,135.002,100.002,130.002,130.00333
Mar 15, 20172,175.342,175.342,149.002,149.002,149.003,982
Mar 14, 20172,176.002,211.002,176.002,204.502,204.508,123
Mar 13, 20172,178.532,178.532,178.532,178.532,178.53173
Mar 10, 20172,176.002,176.002,176.002,176.002,176.001,196
Mar 09, 20172,202.002,202.002,194.002,194.002,194.00833
Mar 08, 20172,176.502,176.512,176.502,176.512,176.51888
Mar 07, 20172,164.022,164.022,159.002,159.002,159.00506
Mar 06, 20172,158.142,158.142,158.142,158.142,158.142,878
Mar 03, 20172,185.002,185.002,163.362,176.002,176.00738
Mar 02, 20172,216.192,245.002,208.002,217.002,217.00521
Mar 01, 20172,226.002,230.002,201.002,201.002,201.0036,903
Feb 28, 20172,200.012,210.002,200.012,210.002,210.00677
Feb 27, 20172,190.902,200.002,189.342,200.002,200.001,198
Feb 24, 20172,174.012,180.002,080.002,180.002,180.004,679
Feb 23, 20172,180.002,180.002,104.022,159.002,159.00268
Feb 22, 20172,192.002,192.502,190.002,190.002,190.0092
Feb 21, 20172,248.272,250.002,196.012,196.012,196.01693
Feb 20, 20172,243.632,243.632,243.632,243.632,243.63-
Feb 17, 20172,243.652,243.652,237.002,243.632,243.633,350
Feb 16, 20172,234.742,244.052,234.742,243.652,243.651,016
Feb 15, 20172,245.292,249.002,245.292,249.002,249.0029
Feb 14, 20172,223.002,237.202,223.002,237.202,237.20110
Feb 13, 20172,227.002,230.002,221.002,230.002,230.001,885
Feb 10, 20172,215.502,228.002,215.502,221.002,221.00267
Feb 09, 20172,237.002,237.002,228.002,228.002,228.001,152
Feb 08, 20172,247.742,300.002,239.002,239.002,239.00365
Feb 07, 20172,261.002,261.002,248.002,249.102,249.1013,750
Feb 03, 20172,261.002,261.002,261.002,261.002,261.0016
Feb 02, 20172,303.002,303.002,268.832,272.452,272.452,916
Feb 01, 20172,303.002,322.002,303.002,310.682,310.681,337
Jan 31, 20172,292.552,300.802,290.002,298.002,298.002,142
Jan 30, 20172,275.002,285.502,275.002,285.502,285.501,322
Jan 27, 20172,291.002,318.002,278.002,281.002,281.00437
Jan 26, 20172,296.612,300.012,290.492,296.002,296.00895
Jan 25, 20172,318.002,318.002,250.002,302.002,302.00403
Jan 24, 20172,293.002,315.002,280.002,315.002,315.00975
Jan 23, 20172,293.002,300.002,287.232,288.462,288.46493
Jan 20, 20172,360.002,360.002,301.012,319.002,319.00775
Jan 19, 20172,370.002,370.002,351.002,354.202,354.203,129
Jan 18, 20172,328.282,383.002,300.012,383.002,383.003,595
Jan 17, 20172,312.322,338.902,312.322,328.282,328.2869,863
Jan 16, 20172,327.672,327.672,327.672,327.672,327.67-
Jan 13, 20172,325.002,340.002,300.012,327.672,327.671,266
Jan 12, 20172,351.202,351.202,330.002,341.842,341.847,315
Jan 11, 20172,400.002,405.002,374.062,400.002,400.004,713
Jan 10, 20172,340.002,358.002,339.902,358.002,358.003,146
Jan 09, 20172,313.602,322.302,310.002,315.402,315.402,643
Jan 06, 20172,314.992,328.002,305.402,320.002,320.002,260
Jan 05, 20172,315.002,327.802,286.002,327.802,327.80905
Jan 04, 20172,265.002,313.602,265.002,312.732,312.737,743
Jan 03, 20172,202.492,230.002,202.492,230.002,230.0011,130
*Close price adjusted for dividends and splits.
Loading more data...