BMV · DIS · stock

The Walt Disney Company (DIS) stock price history

Every BMV trading session of The Walt Disney Company from May 29, 2003 to Sep 28, 2026: 5,896 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DIS data, free keyYear by year table

DIS adjusted close, 2003 to 2026

DISThe Walt Disney Company
MX$1,890-9.0% over one year
20052010201520202025
MX$4,331
All time high, 2021
MX$2,140
52 week high, MX$1,620 low
5,896
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

DIS key facts

  • The Walt Disney Company (DIS) closed at MX$1,890 on Sep 28, 2026 on BMV.
  • DIS's all time high close is MX$4,331, set on Mar 8, 2021; its all time low close is MX$195.72 on May 29, 2003.
  • DIS's 52 week range is MX$1,620 to MX$2,140.
  • DIS returned -9.0% over the year to Sep 28, 2026 and -46.7% over five years.
  • Over ten years DIS returned +6%, +0.6% a year compounded.
  • DIS's deepest drawdown was -68.0% from Mar 8, 2021 to Aug 24, 2023.
  • DataCedar holds 5,896 daily sessions of DIS history from May 29, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

DIS price chart, 2003 to 2026

DIS adjusted close, May 29, 2003 to Sep 28, 2026MX$195.72MX$529.37MX$1,432MX$3,87320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DIS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.8%
3 months+9.4%
6 months+12.7%
Year to date-8.4%
1 year-9.0%
3 years+35.2%
5 years-46.7%
10 years+5.8%
Since May 29, 2003+865.7%
Compound annual growth, 23.3 years+10.2%

DIS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$4,331 on Mar 8, 2021
All time low close
MX$195.72 on May 29, 2003
52 week high
MX$2,140 on Nov 12, 2025
52 week low
MX$1,620 on Jul 23, 2026
Deepest drawdown
-68.0% from Mar 8, 2021 to Aug 24, 2023, not yet recovered
Best single session
+18.4% on Aug 1, 2006
Worst single session
-18.4% on Jan 9, 2006
Volatility, 1 year annualised
27.0%
Sessions closing higher, 1 year
46%
Growth of 1 since 2003
9.7×
Best calendar year
2013, +57%
Worst calendar year
2022, -47%

DIS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 29, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,009MX$2,077MX$1,620MX$1,890-8.0%458.6K186
2025MX$2,318MX$2,431MX$1,629MX$2,055-10.9%881K251
2024MX$1,529MX$2,428MX$1,508MX$2,307+50.5%1.5M251
2023MX$1,710MX$2,218MX$1,379MX$1,533-9.4%2.2M251
2022MX$3,195MX$3,294MX$1,635MX$1,692-46.7%2.3M252
2021MX$3,554MX$4,345MX$3,000MX$3,172-12.0%2.2M253
2020MX$2,746MX$3,649MX$1,895MX$3,604+31.7%3M252
2019MX$2,145MX$2,994MX$2,014MX$2,737+27.6%1.3M251
2018MX$2,074MX$2,423MX$1,775MX$2,145+1.4%1.5M251
2017MX$2,194MX$2,396MX$1,698MX$2,116-1.0%1.2M251
2016MX$1,811MX$2,187MX$1,622MX$2,139+17.3%2.2M252
2015MX$1,382MX$2,010MX$1,351MX$1,823+31.1%2.3M251
2014MX$992.71MX$1,403MX$934.09MX$1,390+40.6%1.8M251
2013MX$645.11MX$988.74MX$633.74MX$988.74+56.9%679.7K249
2012MX$516.64MX$675.49MX$495.81MX$630.12+22.0%565.9K248
2011MX$460.39MX$519.97MX$365.46MX$516.64+13.0%380.6K252
2010MX$410.17MX$470.04MX$379.99MX$457.37+8.3%137.1K249
2009MX$286.72MX$422.19MX$237.28MX$422.19+47.3%202.9K252
2008MX$347.75MX$358.88MX$267.02MX$286.72-17.6%602.5K253
2007MX$364.37MX$391.18MX$335.65MX$347.75-6.7%208.5K253
2006MX$256.51MX$380.58MX$249.84MX$372.57+45.2%640.7K260
2005MX$309.17MX$330.51MX$245.21MX$256.51-17.0%597.1K260
2004MX$246.19MX$309.92MX$232.62MX$309.17+25.6%456K262
2003MX$195.72MX$250.45MX$195.72MX$246.19n/a115.6K155

DIS monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,890+3.2%
August 2026MX$1,832+9.8%
July 2026MX$1,668-0.8%
June 2026MX$1,681-5.0%
May 2026MX$1,769-2.8%
April 2026MX$1,820+5.0%
March 2026MX$1,734-4.7%
February 2026MX$1,819-6.7%
January 2026MX$1,950-5.1%
December 2025MX$2,055+7.7%
November 2025MX$1,908-8.9%
October 2025MX$2,095+0.3%

About the DIS data

Daily bars. 5,896 sessions from May 29, 2003 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • DHR Danaher Corporation
  • DHTN DHT Holdings, Inc.
  • DINEA DINE, S.A.B. de C.V.
  • DINEB DINE, S.A.B. de C.V.
  • DLON DLocal Limited
  • DLTR Dollar Tree, Inc.
  • DNUT Krispy Kreme, Inc.
  • DOCU DocuSign, Inc.

Common questions

DIS share price history

Start with any symbol.

Start free