DIS.MX - The Walt Disney Company

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20171,885.001,885.001,885.001,885.001,885.00562
Oct 20, 20171,880.011,885.501,880.011,885.501,885.501,140
Oct 19, 20171,849.301,870.001,849.301,870.001,870.003,868
Oct 18, 20171,849.001,850.001,843.001,843.001,843.006,686
Oct 17, 20171,864.001,864.001,862.401,863.051,863.05536
Oct 16, 20171,850.851,875.001,850.001,864.001,864.001,775
Oct 13, 20171,820.001,850.851,820.001,850.851,850.852,902
Oct 12, 20171,831.001,831.401,820.001,825.001,825.002,387
Oct 11, 20171,895.001,895.001,831.001,842.501,842.506,580
Oct 10, 20171,851.001,860.001,844.801,860.001,860.001,958
Oct 09, 20171,856.281,887.011,850.011,864.401,864.4036,481
Oct 06, 20171,844.001,857.001,844.001,856.281,856.287,519
Oct 05, 20171,844.001,844.001,844.001,844.001,844.0077
Oct 04, 20171,835.001,840.001,833.001,833.181,833.1811,987
Oct 03, 20171,825.001,834.781,825.001,834.781,834.789,049
Oct 02, 20171,805.001,832.001,805.001,823.801,823.801,774
Sep 29, 20171,770.001,783.001,770.001,781.001,781.00774
Sep 28, 20171,790.001,790.001,760.001,760.001,760.00111
Sep 27, 20171,790.001,807.001,782.501,807.001,807.002,479
Sep 26, 20171,760.001,790.001,760.001,790.001,790.001,134
Sep 25, 20171,712.071,781.001,712.071,775.801,775.80733
Sep 22, 20171,752.321,752.501,744.001,747.021,747.0227,484
Sep 21, 20171,798.001,798.001,766.401,766.401,766.406,423
Sep 20, 20171,745.001,798.001,745.001,798.001,798.005,138
Sep 19, 20171,745.801,748.101,744.501,745.801,745.804,012
Sep 18, 20171,745.921,745.921,733.001,733.001,733.00206
Sep 15, 20171,738.001,748.001,735.001,738.901,738.9022,959
Sep 14, 20171,748.001,748.001,723.721,725.001,725.003,556
Sep 13, 20171,744.001,762.001,744.001,754.411,754.415,379
Sep 12, 20171,730.001,741.001,730.001,734.501,734.503,159
Sep 11, 20171,722.001,726.151,715.801,715.801,715.80616
Sep 08, 20171,720.001,735.001,719.301,719.301,719.301,359
Sep 07, 20171,805.001,805.001,704.501,710.001,710.0025,302
Sep 06, 20171,810.371,815.001,810.371,811.001,811.00577
Sep 05, 20171,843.011,843.011,810.001,818.921,818.9229,284
Sep 04, 20171,806.891,806.891,806.891,806.891,806.89-
Sep 01, 20171,806.401,808.001,806.401,806.891,806.89509
Aug 31, 20171,775.001,806.301,775.001,806.001,806.001,099
Aug 30, 20171,850.001,900.001,830.001,830.171,830.17212
Aug 29, 20171,833.501,836.001,833.501,835.291,835.294,209
Aug 28, 20171,745.001,824.301,745.001,824.301,824.301,783
Aug 25, 20171,800.001,803.501,797.001,803.501,803.50906
Aug 24, 20171,798.011,804.501,798.001,801.001,801.001,045
Aug 23, 20171,810.001,810.001,807.001,807.001,807.00323
Aug 22, 20171,799.561,813.001,798.471,813.001,813.0028,244
Aug 21, 20171,789.501,790.001,789.501,790.001,790.005,509
Aug 18, 20171,790.001,790.001,790.001,790.001,790.0098
Aug 17, 20171,813.501,817.861,811.811,811.811,811.811,663
Aug 16, 20171,815.001,819.001,800.001,809.201,809.203,081
Aug 15, 20171,806.001,850.001,806.001,812.001,812.001,626
Aug 14, 20171,821.001,821.001,805.001,806.021,806.02336
Aug 11, 20171,820.001,838.001,817.001,818.731,818.735,811
Aug 10, 20171,826.301,827.001,819.201,819.401,819.4010,355
Aug 09, 20171,828.001,869.001,812.001,841.001,841.0013,029
Aug 08, 20171,915.001,919.981,900.001,909.791,909.798,735
Aug 07, 20171,926.201,926.201,905.021,905.021,905.02551
Aug 04, 20171,922.401,922.401,922.401,922.401,922.40382
Aug 03, 20171,949.441,950.001,949.441,950.001,950.00315
Aug 02, 20171,938.001,938.001,922.451,930.001,930.002,501
Aug 01, 20171,969.301,976.001,965.001,975.001,975.001,440
Jul 31, 20171,962.001,962.001,961.011,962.001,962.001,312
Jul 28, 20171,954.001,958.001,945.001,958.001,958.0012,307
Jul 27, 20171,900.001,941.621,900.001,941.201,941.20843
Jul 26, 20171,902.001,902.001,883.001,883.001,883.00207
Jul 25, 20171,900.001,900.001,892.401,899.861,899.862,381
Jul 24, 20171,895.001,899.991,889.001,898.281,898.2839,568
Jul 21, 20171,883.001,883.001,874.011,875.001,875.003,522
Jul 20, 20171,872.901,898.991,872.901,886.201,886.20499
Jul 19, 20171,869.501,873.701,862.401,873.001,873.004,117
Jul 18, 20171,842.001,848.501,842.001,848.501,848.503,919
Jul 17, 20171,849.001,849.001,842.001,842.821,842.8215,713
Jul 14, 20171,813.601,848.501,813.601,848.501,848.501,793
Jul 13, 20171,861.501,865.001,850.601,850.601,850.601,798
Jul 12, 20171,866.001,866.001,830.011,853.401,853.40889
Jul 11, 20171,860.001,866.001,860.001,866.001,866.001,562
Jul 10, 20171,875.001,875.001,864.501,865.001,865.00352
Jul 07, 20171,866.841,876.001,864.501,866.321,866.321,416
Jul 06, 20171,890.001,907.201,890.001,890.501,890.505,321
Jul 06, 20170.78 Dividend
Jul 05, 20171,953.001,972.001,890.001,890.001,889.223,272
Jul 04, 20171,953.401,953.401,953.401,953.401,952.59-
Jul 03, 20171,963.001,963.001,953.401,953.401,952.59275
Jun 30, 20171,915.001,933.001,915.001,933.001,932.203,874
Jun 29, 20171,913.931,915.001,909.001,909.001,908.21902
Jun 28, 20171,938.001,938.001,913.921,913.931,913.141,392
Jun 27, 20171,950.001,989.001,898.001,901.501,900.725,684
Jun 26, 20171,878.001,891.001,873.091,887.001,886.224,540
Jun 23, 20171,882.991,883.001,870.401,882.991,882.21436
Jun 22, 20171,900.001,900.001,883.001,883.001,882.227,022
Jun 21, 20171,903.001,938.001,900.001,916.301,915.51249
Jun 20, 20171,887.001,890.001,880.011,886.001,885.22459
Jun 19, 20171,892.001,910.001,892.001,899.251,898.47215
Jun 16, 20171,890.301,890.301,885.501,885.501,884.72215
Jun 15, 20171,916.001,918.251,908.501,911.001,910.216,814
Jun 14, 20171,905.001,906.501,903.001,906.501,905.712,095
Jun 13, 20171,940.001,940.001,930.001,933.581,932.78291
Jun 12, 20171,942.351,942.351,926.001,936.771,935.971,655
Jun 09, 20171,902.251,943.301,900.001,920.001,919.2122,544
Jun 08, 20171,907.501,910.001,889.011,895.001,894.223,972
Jun 07, 20171,929.001,939.991,925.001,935.001,934.20552
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...