Walt Disney Company DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 10,763.00 | 10,942.00 | 10,331.50 | 10,547.50 | 10,182.18 | 58,105 |
| 2024-05-22 | 10,261.00 | 10,870.50 | 10,261.00 | 10,763.00 | 10,390.22 | 29,290 |
| 2024-05-21 | 9,770.00 | 10,286.50 | 9,770.00 | 10,268.00 | 9,912.36 | 38,180 |
| 2024-05-20 | 9,514.00 | 9,770.00 | 9,411.00 | 9,757.50 | 9,419.55 | 21,174 |
| 2024-05-17 | 9,489.00 | 9,591.00 | 9,426.00 | 9,510.00 | 9,180.62 | 26,807 |
| 2024-05-16 | 9,378.00 | 9,531.50 | 9,378.00 | 9,489.00 | 9,160.35 | 16,677 |
| 2024-05-15 | 9,529.50 | 9,529.50 | 9,230.50 | 9,378.00 | 9,053.19 | 40,703 |
| 2024-05-14 | 9,500.00 | 9,550.00 | 9,394.00 | 9,529.50 | 9,199.44 | 11,468 |
| 2024-05-13 | 9,500.00 | 9,562.50 | 9,450.00 | 9,484.50 | 9,156.00 | 10,328 |
| 2024-05-10 | 9,665.50 | 9,665.50 | 9,484.50 | 9,522.00 | 9,192.20 | 15,061 |
| 2024-05-09 | 9,499.00 | 9,570.00 | 9,450.00 | 9,550.50 | 9,219.72 | 13,444 |
| 2024-05-08 | 9,680.00 | 9,765.00 | 9,461.00 | 9,468.50 | 9,140.56 | 18,097 |
| 2024-05-07 | 10,250.00 | 10,250.00 | 9,500.00 | 9,649.50 | 9,315.29 | 88,371 |
| 2024-05-06 | 10,777.00 | 10,862.50 | 10,583.50 | 10,831.00 | 10,455.87 | 30,711 |
| 2024-05-03 | 10,491.00 | 10,669.00 | 10,480.50 | 10,636.50 | 10,268.10 | 40,063 |
| 2024-05-02 | 10,100.00 | 10,524.50 | 9,974.00 | 10,504.00 | 10,140.19 | 11,335 |
| 2024-04-30 | 10,250.00 | 10,250.00 | 10,066.00 | 10,123.00 | 9,772.39 | 10,856 |
| 2024-04-29 | 10,420.00 | 10,420.00 | 10,128.50 | 10,159.00 | 9,807.14 | 16,500 |
| 2024-04-26 | 10,171.00 | 10,282.50 | 10,110.00 | 10,164.00 | 9,811.97 | 3,715 |
| 2024-04-25 | 9,879.50 | 10,188.50 | 9,690.50 | 10,171.00 | 9,818.72 | 17,686 |
| 2024-04-24 | 9,970.00 | 10,049.00 | 9,929.50 | 10,032.50 | 9,685.02 | 10,239 |
| 2024-04-23 | 9,992.50 | 10,063.00 | 9,921.00 | 9,994.50 | 9,648.34 | 11,309 |
| 2024-04-22 | 10,006.00 | 10,028.50 | 9,845.50 | 9,885.00 | 9,542.63 | 22,894 |
| 2024-04-19 | 9,995.00 | 10,013.00 | 9,851.50 | 9,999.00 | 9,652.68 | 11,135 |
| 2024-04-18 | 9,995.00 | 10,069.00 | 9,933.00 | 9,992.50 | 9,646.41 | 6,728 |
| 2024-04-17 | 10,188.50 | 10,262.00 | 9,995.00 | 9,999.50 | 9,653.16 | 21,349 |
| 2024-04-16 | 10,034.00 | 10,290.00 | 10,034.00 | 10,221.50 | 9,867.48 | 192,570 |
| 2024-04-15 | 9,950.00 | 10,252.50 | 9,900.00 | 10,087.50 | 9,738.12 | 55,942 |
| 2024-04-12 | 10,217.50 | 10,217.50 | 9,939.00 | 9,963.00 | 9,617.93 | 17,655 |
| 2024-04-11 | 10,240.00 | 10,340.00 | 10,157.00 | 10,265.00 | 9,909.47 | 674 |
| 2024-04-10 | 10,280.00 | 10,280.00 | 10,110.00 | 10,209.50 | 9,855.89 | 23,337 |
| 2024-04-09 | 10,150.00 | 10,300.00 | 10,071.50 | 10,273.00 | 9,917.19 | 25,627 |
| 2024-04-08 | 10,350.00 | 10,350.00 | 10,039.50 | 10,138.50 | 9,787.35 | 20,163 |
| 2024-04-05 | 10,335.00 | 10,413.00 | 10,096.50 | 10,358.50 | 9,999.73 | 33,824 |
| 2024-04-04 | 10,600.00 | 10,824.50 | 10,285.50 | 10,332.00 | 9,974.15 | 31,542 |
| 2024-04-03 | 11,000.00 | 11,084.50 | 10,545.50 | 10,602.50 | 10,235.28 | 36,634 |
| 2024-03-27 | 11,050.00 | 11,832.00 | 10,834.50 | 10,931.00 | 10,552.40 | 35,853 |
| 2024-03-26 | 10,700.00 | 11,032.50 | 10,634.00 | 10,983.00 | 10,602.60 | 23,734 |
| 2024-03-25 | 10,650.00 | 10,997.00 | 10,650.00 | 10,718.00 | 10,346.78 | 20,185 |
| 2024-03-22 | 10,700.00 | 10,721.50 | 10,560.00 | 10,575.00 | 10,208.73 | 28,663 |
| 2024-03-21 | 10,642.00 | 10,765.00 | 10,592.50 | 10,694.00 | 10,323.61 | 39,079 |
| 2024-03-20 | 10,327.00 | 10,687.50 | 10,327.00 | 10,640.00 | 10,271.48 | 19,476 |
| 2024-03-19 | 10,174.00 | 10,417.00 | 10,174.00 | 10,315.00 | 9,957.74 | 18,150 |
| 2024-03-18 | 9,921.00 | 10,250.00 | 9,921.00 | 10,202.00 | 9,848.65 | 41,758 |
| 2024-03-15 | 9,725.00 | 10,073.50 | 9,725.00 | 9,979.00 | 9,633.37 | 25,266 |
| 2024-03-14 | 9,757.00 | 9,913.00 | 9,545.00 | 9,893.00 | 9,550.35 | 16,588 |
| 2024-03-13 | 10,299.00 | 10,350.50 | 9,849.00 | 9,869.00 | 9,527.18 | 17,296 |
| 2024-03-12 | 9,550.00 | 10,298.50 | 9,549.50 | 10,053.50 | 9,705.29 | 27,292 |
| 2024-03-11 | 9,650.00 | 9,723.50 | 9,544.50 | 9,551.00 | 9,220.20 | 17,119 |
| 2024-03-08 | 9,500.00 | 9,689.50 | 9,375.00 | 9,615.50 | 9,282.46 | 17,100 |
| 2024-03-07 | 9,360.00 | 9,496.00 | 9,225.50 | 9,436.50 | 9,109.66 | 22,074 |
| 2024-03-06 | 9,681.00 | 9,915.00 | 9,230.00 | 9,355.00 | 9,030.99 | 51,972 |
| 2024-03-05 | 10,099.00 | 10,174.00 | 9,800.00 | 9,814.50 | 9,474.57 | 12,118 |
| 2024-03-04 | 10,205.00 | 10,305.50 | 9,899.00 | 10,097.00 | 9,747.29 | 31,835 |
| 2024-03-01 | 10,000.00 | 10,252.00 | 9,922.50 | 10,137.00 | 9,785.90 | 68,188 |
| 2024-02-29 | 9,850.00 | 10,180.00 | 9,850.00 | 9,921.50 | 9,577.87 | 31,901 |
| 2024-02-28 | 9,907.00 | 10,149.00 | 9,791.50 | 9,851.50 | 9,510.29 | 38,719 |
| 2024-02-27 | 9,869.50 | 9,938.00 | 9,758.00 | 9,905.00 | 9,561.94 | 18,431 |
| 2024-02-26 | 10,200.00 | 10,200.00 | 9,600.00 | 9,862.00 | 9,520.43 | 32,341 |
| 2024-02-23 | 9,808.00 | 10,025.00 | 9,575.50 | 9,966.00 | 9,620.82 | 40,540 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 94.8438 USD |
| 2025-12-15 | 94.8438 USD |
| 2025-06-24 | 63.2297 USD |
| 2024-12-16 | 63.2297 USD |
| 2024-07-08 | 56.9063 USD |
| 2023-12-11 | 37.9375 USD |
| 2023-12-07 | 12,815.9130 USD |
| 2019-12-13 | 1,001.5500 USD |
| 2019-07-05 | 500.7750 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.