Walt Disney Company DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 9,992.00 | 10,212.50 | 9,728.00 | 9,818.00 | 9,477.95 | 15,472 |
| 2024-02-21 | 10,342.00 | 10,365.00 | 9,969.50 | 9,983.50 | 9,637.72 | 29,621 |
| 2024-02-20 | 10,600.00 | 10,759.50 | 10,168.50 | 10,341.50 | 9,983.32 | 27,300 |
| 2024-02-19 | 10,400.00 | 10,700.00 | 9,800.00 | 10,575.50 | 10,209.21 | 16,715 |
| 2024-02-16 | 10,934.50 | 10,940.00 | 10,190.50 | 10,332.50 | 9,974.63 | 72,486 |
| 2024-02-15 | 10,990.00 | 11,149.00 | 10,708.00 | 10,804.00 | 10,429.80 | 36,161 |
| 2024-02-14 | 11,190.00 | 11,677.00 | 10,713.50 | 10,922.50 | 10,544.20 | 48,059 |
| 2024-02-09 | 11,500.00 | 11,500.00 | 11,100.50 | 11,154.50 | 10,768.16 | 51,301 |
| 2024-02-08 | 10,956.50 | 11,832.00 | 10,956.50 | 11,549.00 | 11,149.00 | 148,399 |
| 2024-02-07 | 10,400.00 | 10,690.00 | 10,250.00 | 10,435.00 | 10,073.58 | 61,773 |
| 2024-02-06 | 10,427.00 | 10,491.00 | 10,186.50 | 10,353.00 | 9,994.42 | 31,773 |
| 2024-02-05 | 10,538.00 | 10,600.00 | 10,309.00 | 10,390.50 | 10,030.62 | 19,977 |
| 2024-02-02 | 10,480.00 | 10,645.00 | 10,262.50 | 10,441.00 | 10,079.37 | 23,893 |
| 2024-02-01 | 10,010.00 | 10,452.50 | 9,701.00 | 10,429.00 | 10,067.79 | 16,579 |
| 2024-01-31 | 10,312.00 | 10,321.50 | 9,861.50 | 10,004.50 | 9,657.99 | 8,792 |
| 2024-01-30 | 10,250.00 | 10,376.50 | 10,110.00 | 10,305.00 | 9,948.08 | 18,892 |
| 2024-01-29 | 9,857.00 | 9,857.00 | 9,857.00 | 9,857.00 | 9,515.60 | 0 |
| 2024-01-26 | 10,002.00 | 10,238.00 | 9,760.00 | 9,857.00 | 9,515.60 | 55,315 |
| 2024-01-25 | 10,119.50 | 10,450.00 | 10,007.50 | 10,098.00 | 9,748.25 | 43,461 |
| 2024-01-24 | 10,329.00 | 10,329.00 | 9,987.00 | 10,118.50 | 9,768.04 | 36,182 |
| 2024-01-23 | 10,380.00 | 10,677.50 | 9,995.00 | 10,033.50 | 9,685.99 | 12,917 |
| 2024-01-22 | 10,140.00 | 10,397.50 | 10,085.00 | 10,379.50 | 10,020.00 | 38,645 |
| 2024-01-19 | 9,808.00 | 10,150.00 | 9,758.00 | 10,140.00 | 9,788.80 | 46,939 |
| 2024-01-18 | 9,616.00 | 9,999.00 | 9,580.00 | 9,810.00 | 9,470.23 | 49,252 |
| 2024-01-17 | 9,395.00 | 9,899.50 | 9,389.00 | 9,586.50 | 9,254.47 | 61,192 |
| 2024-01-16 | 8,780.00 | 9,387.50 | 8,640.00 | 9,376.50 | 9,051.74 | 30,710 |
| 2024-01-15 | 8,650.00 | 8,900.00 | 8,330.50 | 8,848.50 | 8,542.03 | 8,837 |
| 2024-01-12 | 8,610.00 | 8,800.00 | 8,385.00 | 8,569.50 | 8,272.69 | 154,731 |
| 2024-01-11 | 8,860.00 | 9,024.50 | 8,500.00 | 8,608.50 | 8,310.34 | 94,731 |
| 2024-01-10 | 8,983.00 | 9,319.50 | 8,725.50 | 8,824.00 | 8,518.38 | 18,814 |
| 2024-01-09 | 9,180.00 | 9,411.50 | 8,901.00 | 8,956.00 | 8,645.81 | 30,718 |
| 2024-01-08 | 8,700.00 | 9,249.00 | 8,560.00 | 9,179.00 | 8,861.08 | 43,666 |
| 2024-01-05 | 8,223.50 | 8,628.00 | 8,215.00 | 8,601.50 | 8,303.58 | 18,956 |
| 2024-01-04 | 8,099.00 | 8,313.00 | 7,975.50 | 8,207.00 | 7,922.75 | 24,718 |
| 2024-01-03 | 7,550.00 | 8,089.50 | 7,400.00 | 8,054.00 | 7,775.05 | 61,596 |
| 2024-01-02 | 7,596.00 | 7,700.00 | 7,200.00 | 7,557.50 | 7,295.74 | 32,796 |
| 2023-12-29 | 7,107.00 | 7,350.00 | 7,055.00 | 7,343.50 | 7,089.16 | 26,408 |
| 2023-12-28 | 6,556.00 | 7,157.50 | 6,540.00 | 7,105.50 | 6,859.40 | 37,735 |
| 2023-12-27 | 6,900.00 | 6,988.50 | 6,530.00 | 6,590.50 | 6,362.24 | 41,472 |
| 2023-12-26 | 7,125.50 | 7,200.00 | 6,780.00 | 6,861.00 | 6,623.37 | 40,502 |
| 2023-12-22 | 7,228.00 | 7,344.00 | 7,060.50 | 7,135.50 | 6,888.36 | 10,434 |
| 2023-12-21 | 7,307.00 | 7,414.50 | 7,000.00 | 7,246.00 | 6,995.03 | 27,695 |
| 2023-12-20 | 7,400.00 | 7,480.00 | 7,200.00 | 7,206.50 | 6,956.90 | 18,026 |
| 2023-12-19 | 7,300.00 | 7,599.00 | 7,260.00 | 7,393.50 | 7,137.42 | 34,223 |
| 2023-12-18 | 7,725.00 | 7,790.00 | 7,250.00 | 7,330.50 | 7,076.61 | 23,048 |
| 2023-12-15 | 7,930.00 | 8,160.00 | 7,621.50 | 7,729.00 | 7,461.30 | 38,637 |
| 2023-12-14 | 7,990.00 | 8,050.00 | 7,500.00 | 7,916.00 | 7,641.83 | 60,493 |
| 2023-12-13 | 8,000.00 | 8,450.00 | 7,215.50 | 7,835.50 | 7,564.12 | 28,946 |
| 2023-12-12 | 7,900.00 | 7,900.00 | 7,676.50 | 7,818.00 | 7,547.22 | 73,429 |
| 2023-12-11 | 8,250.00 | 8,364.00 | 7,469.00 | 7,722.00 | 7,454.55 | 41,271 |
| 2023-12-07 | 7,170.00 | 8,000.00 | 7,170.00 | 7,894.50 | 7,584.36 | 52,989 |
| 2023-12-06 | 6,880.00 | 7,170.00 | 6,700.00 | 7,155.00 | 6,873.91 | 54,200 |
| 2023-12-05 | 6,819.00 | 6,900.00 | 6,610.00 | 6,841.00 | 6,572.25 | 24,195 |
| 2023-12-04 | 7,235.00 | 7,235.00 | 6,700.00 | 6,755.50 | 6,490.10 | 23,743 |
| 2023-12-01 | 6,467.00 | 7,237.00 | 6,467.00 | 6,988.50 | 6,713.95 | 54,151 |
| 2023-11-30 | 6,343.00 | 6,480.00 | 6,173.00 | 6,450.00 | 6,196.61 | 32,154 |
| 2023-11-29 | 6,499.00 | 6,700.00 | 6,252.00 | 6,343.50 | 6,094.29 | 59,103 |
| 2023-11-28 | 6,829.50 | 6,868.00 | 6,263.00 | 6,499.00 | 6,243.68 | 26,951 |
| 2023-11-27 | 7,285.00 | 7,570.00 | 6,500.00 | 6,829.50 | 6,561.20 | 34,945 |
| 2023-11-24 | 7,515.00 | 7,725.00 | 7,209.00 | 7,284.50 | 6,998.32 | 76,782 |
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.