Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DISN.BA stock page

Walt Disney Company DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-285,400.005,541.505,380.005,525.505,308.4370,059
2023-08-255,256.005,373.005,256.005,362.005,151.3536,018
2023-08-245,290.005,348.505,202.005,242.505,036.5461,156
2023-08-235,330.005,385.005,312.505,352.505,142.2224,918
2023-08-225,347.005,368.505,281.005,330.005,120.6126,574
2023-08-185,328.005,358.505,251.505,342.505,132.6282,867
2023-08-175,239.005,345.005,218.005,328.005,118.6930,949
2023-08-165,110.005,300.005,100.005,197.004,992.8336,467
2023-08-154,900.005,100.004,804.505,092.004,891.9634,658
2023-08-144,620.504,865.504,620.504,847.504,657.06103,659
2023-08-114,547.504,574.004,405.004,463.504,288.1595,900
2023-08-104,394.004,615.004,382.504,563.504,384.22124,249
2023-08-094,475.004,475.004,300.004,315.004,145.4896,437
2023-08-084,365.504,411.504,335.004,393.504,220.9069,703
2023-08-074,246.004,337.004,246.004,326.504,156.5365,840
2023-08-044,300.004,300.004,124.004,210.004,044.6162,888
2023-08-034,097.004,158.504,050.004,124.003,961.9975,704
2023-08-024,100.004,133.504,080.004,086.003,925.4866,711
2023-08-014,125.004,181.004,116.004,169.504,005.70104,908
2023-07-314,056.504,100.504,018.004,087.503,926.9284,947
2023-07-283,871.003,946.503,871.003,928.503,774.1754,509
2023-07-273,922.003,970.003,866.003,875.503,723.2574,582
2023-07-263,875.003,915.003,855.003,882.003,729.4936,466
2023-07-253,801.003,906.003,801.003,873.003,720.8541,139
2023-07-243,901.003,910.003,847.503,871.503,719.4039,198
2023-07-213,828.003,900.003,790.003,893.503,740.5447,498
2023-07-203,828.003,865.003,784.003,820.503,670.4141,139
2023-07-193,845.003,874.003,820.003,844.503,693.4736,731
2023-07-183,850.003,905.003,751.003,787.503,638.7049,970
2023-07-173,958.503,958.503,795.503,816.003,666.0963,415
2023-07-143,959.004,000.003,897.003,989.503,832.7726,941
2023-07-133,882.003,978.003,862.003,969.503,813.5562,870
2023-07-123,887.003,898.003,854.003,882.503,729.9749,147
2023-07-113,808.003,850.003,808.003,847.503,696.3548,426
2023-07-103,826.003,840.003,770.003,781.503,632.9435,326
2023-07-073,861.003,861.003,807.503,821.003,670.8924,025
2023-07-063,804.503,822.003,757.003,816.003,666.0935,217
2023-07-053,855.003,855.503,795.003,827.003,676.6537,103
2023-07-043,897.503,950.003,850.003,943.503,788.5812,558
2023-07-033,818.003,920.003,800.003,894.503,741.5024,557
2023-06-303,787.003,829.003,738.003,814.503,664.6421,273
2023-06-293,733.003,774.003,715.003,745.503,598.3530,769
2023-06-283,832.003,832.003,724.003,737.003,590.1919,936
2023-06-273,819.503,824.503,776.003,788.503,639.6726,668
2023-06-263,840.003,840.003,769.003,782.503,633.9034,103
2023-06-233,789.003,819.503,752.003,813.003,663.2024,283
2023-06-223,780.503,785.003,742.003,777.003,628.6226,421
2023-06-213,768.003,768.003,690.003,753.003,605.5630,465
2023-06-163,930.003,930.003,833.503,856.003,704.5132,977
2023-06-153,853.003,935.003,853.003,927.003,772.7221,955
2023-06-143,920.003,951.003,842.003,853.003,701.6322,902
2023-06-133,895.003,947.003,895.003,912.003,758.3120,767
2023-06-123,817.503,895.503,817.503,892.003,739.1016,897
2023-06-093,851.003,860.003,807.003,829.503,679.0522,707
2023-06-083,780.003,855.003,752.003,850.503,699.2315,823
2023-06-073,807.003,839.003,780.003,816.003,666.0918,250
2023-06-063,780.503,816.003,773.503,799.003,649.7521,744
2023-06-053,764.003,795.003,692.003,764.503,616.6126,190
2023-06-023,701.003,773.003,700.003,758.503,610.8425,208
2023-06-013,592.003,685.003,566.003,663.503,519.5814,633
← NewerPage 14 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-3094.8438 USD
2025-12-1594.8438 USD
2025-06-2463.2297 USD
2024-12-1663.2297 USD
2024-07-0856.9063 USD
2023-12-1137.9375 USD
2023-12-0712,815.9130 USD
2019-12-131,001.5500 USD
2019-07-05500.7750 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.