Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DISN.BA stock page

Walt Disney Company DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-313,577.003,595.003,531.003,592.503,451.3713,035
2023-05-303,652.503,655.503,528.003,567.003,426.8738,919
2023-05-293,630.003,777.003,430.003,735.003,588.278,648
2023-05-243,696.003,697.503,630.003,652.503,509.0130,417
2023-05-233,800.003,816.003,700.003,706.503,560.8912,886
2023-05-223,768.503,784.003,703.503,778.503,630.0621,694
2023-05-193,845.003,846.003,752.003,767.003,619.0129,564
2023-05-183,768.003,876.003,768.003,862.503,710.7622,853
2023-05-173,672.003,750.003,665.503,739.003,592.1114,232
2023-05-163,626.503,682.003,600.003,659.003,515.2534,428
2023-05-153,545.003,662.003,536.003,659.503,515.7323,426
2023-05-123,507.003,600.003,470.003,586.003,445.1242,787
2023-05-113,481.003,530.003,460.003,498.503,361.06130,742
2023-05-103,878.003,878.003,748.003,805.503,656.0012,509
2023-05-093,935.003,935.003,844.003,856.503,704.998,063
2023-05-083,901.003,936.003,890.003,926.503,772.248,716
2023-05-053,680.003,833.003,656.003,829.003,678.576,704
2023-05-043,680.503,688.003,626.003,643.003,499.8811,897
2023-05-033,870.003,914.503,755.003,762.503,614.6917,627
2023-05-023,900.003,900.003,793.003,857.003,705.4716,998
2023-04-283,820.003,890.003,817.003,886.003,733.3413,019
2023-04-273,775.003,820.003,741.003,808.503,658.8814,081
2023-04-263,830.003,853.003,682.003,776.503,628.1415,443
2023-04-253,900.003,995.003,805.003,813.003,663.2012,665
2023-04-243,781.003,851.003,663.003,845.503,694.4323,328
2023-04-213,557.003,773.003,544.003,764.503,616.6153,954
2023-04-203,597.003,598.003,464.503,550.003,410.5415,113
2023-04-193,535.503,595.003,498.503,544.503,405.2510,032
2023-04-183,431.003,589.503,409.003,586.503,445.6015,781
2023-04-173,382.003,429.503,353.503,422.503,288.0411,793
2023-04-143,376.503,384.003,315.003,360.003,228.005,879
2023-04-133,324.003,391.003,299.003,389.003,255.867,716
2023-04-123,339.003,368.503,245.003,249.503,121.8413,563
2023-04-113,417.003,417.003,330.003,333.503,202.5416,387
2023-04-103,412.003,417.003,352.503,388.503,255.387,661
2023-04-053,383.003,423.003,370.003,400.003,266.4312,140
2023-04-043,398.003,434.503,375.003,397.503,264.0330,921
2023-04-033,391.003,418.003,372.003,386.003,252.9856,729
2023-03-313,287.503,398.003,287.503,386.503,253.4610,106
2023-03-303,250.003,292.503,237.003,284.503,155.476,019
2023-03-293,113.003,198.003,113.003,193.503,068.045,305
2023-03-283,091.003,135.003,083.003,087.502,966.213,469
2023-03-273,200.003,200.003,074.003,128.503,005.598,057
2023-03-233,182.003,197.003,074.003,108.502,986.3813,411
2023-03-223,248.003,248.003,130.003,147.503,023.8517,517
2023-03-213,196.003,231.003,181.503,225.503,098.788,943
2023-03-203,200.003,207.003,142.003,161.003,036.829,669
2023-03-173,144.003,161.003,120.503,140.003,016.648,677
2023-03-163,110.503,156.003,049.503,144.503,020.9713,330
2023-03-153,065.003,095.003,020.003,072.002,951.3111,236
2023-03-143,055.503,102.003,023.003,063.502,943.159,523
2023-03-133,061.003,078.503,008.503,053.502,933.5412,469
2023-03-103,103.003,159.003,029.503,056.502,936.4211,157
2023-03-093,150.003,197.503,091.503,096.502,974.8510,208
2023-03-083,058.003,129.503,058.003,122.002,999.353,505
2023-03-073,139.003,165.503,082.503,098.502,976.775,719
2023-03-063,200.003,200.003,122.003,140.003,016.647,545
2023-03-033,136.503,137.003,076.003,134.503,011.366,581
2023-03-023,028.503,080.503,009.003,077.002,956.124,707
2023-03-013,021.003,058.003,008.003,024.002,905.206,595
← NewerPage 15 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.