Walt Disney Company DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 7,499.00 | 7,664.00 | 7,300.00 | 7,519.50 | 7,224.09 | 10,569 |
| 2023-11-22 | 6,731.00 | 7,925.00 | 6,560.00 | 7,363.00 | 7,073.74 | 48,137 |
| 2023-11-21 | 6,950.00 | 7,377.00 | 6,201.00 | 6,826.00 | 6,557.83 | 34,843 |
| 2023-11-17 | 7,000.00 | 7,020.00 | 6,656.00 | 6,847.00 | 6,578.01 | 52,745 |
| 2023-11-16 | 6,999.00 | 6,999.00 | 6,750.00 | 6,808.50 | 6,541.02 | 55,183 |
| 2023-11-15 | 6,650.00 | 6,926.00 | 6,650.00 | 6,860.50 | 6,590.98 | 65,066 |
| 2023-11-14 | 6,600.00 | 6,877.00 | 6,600.00 | 6,626.50 | 6,366.17 | 28,475 |
| 2023-11-13 | 6,600.00 | 6,670.00 | 6,437.00 | 6,556.50 | 6,298.92 | 41,357 |
| 2023-11-10 | 6,520.00 | 6,700.00 | 6,369.00 | 6,439.00 | 6,186.04 | 60,263 |
| 2023-11-09 | 6,065.00 | 6,536.00 | 6,065.00 | 6,520.00 | 6,263.86 | 140,046 |
| 2023-11-08 | 6,180.00 | 6,200.00 | 5,759.50 | 5,896.00 | 5,664.37 | 34,681 |
| 2023-11-07 | 6,180.00 | 6,215.00 | 5,900.00 | 6,030.50 | 5,793.59 | 24,612 |
| 2023-11-06 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 5,937.21 | 0 |
| 2023-11-03 | 6,010.00 | 6,300.00 | 6,010.00 | 6,188.00 | 5,944.90 | 15,958 |
| 2023-11-02 | 5,941.00 | 6,235.00 | 5,941.00 | 6,141.50 | 5,900.23 | 12,906 |
| 2023-11-01 | 5,900.00 | 5,954.00 | 5,728.00 | 5,936.50 | 5,703.28 | 12,105 |
| 2023-10-31 | 5,700.00 | 5,940.00 | 5,641.00 | 5,844.00 | 5,614.41 | 1,206 |
| 2023-10-30 | 5,650.00 | 5,773.50 | 5,625.00 | 5,729.00 | 5,503.93 | 24,084 |
| 2023-10-27 | 6,000.00 | 6,000.00 | 5,627.50 | 5,651.00 | 5,429.00 | 19,828 |
| 2023-10-26 | 5,968.00 | 6,148.50 | 5,650.00 | 5,790.00 | 5,562.54 | 10,033 |
| 2023-10-25 | 6,077.00 | 6,147.50 | 5,629.00 | 5,739.50 | 5,514.02 | 14,400 |
| 2023-10-24 | 6,430.00 | 6,700.00 | 5,931.00 | 6,077.00 | 5,838.26 | 12,581 |
| 2023-10-23 | 6,500.00 | 6,940.00 | 6,030.00 | 6,516.00 | 6,260.01 | 39,547 |
| 2023-10-20 | 6,700.00 | 7,300.00 | 6,700.00 | 6,960.50 | 6,687.05 | 31,074 |
| 2023-10-19 | 6,750.50 | 6,870.00 | 6,493.50 | 6,636.00 | 6,375.30 | 24,107 |
| 2023-10-18 | 6,924.00 | 7,089.00 | 6,650.50 | 6,696.50 | 6,433.42 | 30,980 |
| 2023-10-17 | 6,800.00 | 7,137.50 | 6,800.00 | 6,924.00 | 6,651.98 | 23,878 |
| 2023-10-12 | 6,608.00 | 6,847.50 | 6,553.50 | 6,665.00 | 6,403.16 | 46,101 |
| 2023-10-11 | 6,780.00 | 6,897.00 | 6,289.00 | 6,559.00 | 6,301.32 | 38,348 |
| 2023-10-10 | 6,218.00 | 6,966.00 | 6,218.00 | 6,775.50 | 6,509.32 | 71,470 |
| 2023-10-09 | 6,146.00 | 6,341.00 | 6,000.00 | 6,217.50 | 5,973.24 | 34,890 |
| 2023-10-06 | 6,080.50 | 6,240.50 | 5,951.50 | 5,967.00 | 5,732.58 | 32,329 |
| 2023-10-05 | 5,964.00 | 6,195.50 | 5,900.00 | 6,043.50 | 5,806.08 | 27,394 |
| 2023-10-04 | 5,751.00 | 5,993.50 | 5,704.50 | 5,959.00 | 5,724.90 | 28,660 |
| 2023-10-03 | 5,685.50 | 5,791.50 | 5,523.00 | 5,720.00 | 5,495.29 | 22,209 |
| 2023-10-02 | 5,551.00 | 5,700.00 | 5,551.00 | 5,638.50 | 5,416.99 | 22,851 |
| 2023-09-29 | 5,525.00 | 5,634.50 | 5,410.50 | 5,551.50 | 5,333.40 | 41,109 |
| 2023-09-28 | 5,250.00 | 5,476.00 | 5,250.00 | 5,469.50 | 5,254.63 | 17,108 |
| 2023-09-27 | 5,180.00 | 5,287.00 | 5,180.00 | 5,241.50 | 5,035.58 | 32,204 |
| 2023-09-26 | 5,164.00 | 5,225.50 | 5,081.50 | 5,168.50 | 4,965.45 | 32,447 |
| 2023-09-25 | 5,120.00 | 5,150.00 | 5,053.00 | 5,135.00 | 4,933.27 | 15,744 |
| 2023-09-22 | 5,198.00 | 5,198.00 | 5,086.00 | 5,113.50 | 4,912.61 | 11,256 |
| 2023-09-21 | 5,113.50 | 5,227.50 | 5,110.00 | 5,171.00 | 4,967.85 | 28,592 |
| 2023-09-20 | 5,050.00 | 5,150.00 | 5,010.00 | 5,107.50 | 4,906.85 | 20,390 |
| 2023-09-19 | 5,107.50 | 5,107.50 | 4,981.00 | 5,035.00 | 4,837.20 | 39,455 |
| 2023-09-18 | 5,265.00 | 5,270.00 | 5,194.00 | 5,200.50 | 4,996.19 | 19,443 |
| 2023-09-15 | 5,300.00 | 5,325.00 | 5,190.00 | 5,263.00 | 5,056.24 | 47,049 |
| 2023-09-14 | 5,163.00 | 5,239.00 | 5,114.00 | 5,190.00 | 4,986.11 | 60,814 |
| 2023-09-13 | 5,182.00 | 5,214.50 | 5,118.00 | 5,146.50 | 4,944.32 | 51,332 |
| 2023-09-12 | 5,150.00 | 5,184.50 | 5,078.00 | 5,163.00 | 4,960.17 | 49,841 |
| 2023-09-11 | 5,077.00 | 5,155.50 | 4,962.00 | 5,062.00 | 4,863.14 | 47,030 |
| 2023-09-08 | 4,993.50 | 5,046.00 | 4,914.50 | 5,035.00 | 4,837.20 | 34,380 |
| 2023-09-07 | 5,164.00 | 5,171.00 | 4,955.50 | 4,968.50 | 4,773.31 | 66,138 |
| 2023-09-06 | 5,141.00 | 5,195.00 | 5,110.00 | 5,147.00 | 4,944.80 | 32,021 |
| 2023-09-05 | 5,250.00 | 5,260.50 | 5,111.00 | 5,141.00 | 4,939.03 | 62,283 |
| 2023-09-04 | 5,250.00 | 5,347.50 | 5,200.00 | 5,302.50 | 5,094.19 | 12,706 |
| 2023-09-01 | 5,331.00 | 5,336.00 | 5,185.00 | 5,232.00 | 5,026.46 | 92,616 |
| 2023-08-31 | 5,612.00 | 5,680.00 | 5,410.50 | 5,419.50 | 5,206.59 | 41,293 |
| 2023-08-30 | 5,650.00 | 5,708.00 | 5,502.50 | 5,611.00 | 5,390.57 | 29,295 |
| 2023-08-29 | 5,525.50 | 5,662.00 | 5,515.00 | 5,648.00 | 5,426.11 | 51,907 |
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.