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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DISN.BA stock page

Walt Disney Company DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-013,021.003,058.003,008.003,024.002,905.206,595
2023-02-283,165.003,165.003,034.503,049.002,929.2210,506
2023-02-273,114.003,114.003,046.503,050.002,930.188,551
2023-02-243,100.003,100.003,026.503,068.002,947.478,176
2023-02-233,160.003,160.003,049.003,110.002,987.82166,765
2023-02-223,188.003,196.503,100.003,128.003,005.115,335
2023-02-173,270.003,320.003,199.503,229.503,102.639,260
2023-02-163,500.003,500.003,279.003,279.003,150.183,975
2023-02-153,310.003,340.003,284.003,337.503,206.387,570
2023-02-143,368.003,368.003,276.503,316.003,185.739,496
2023-02-133,400.003,400.003,274.003,320.003,189.575,793
2023-02-103,400.003,419.003,305.003,324.003,193.4117,532
2023-02-093,551.003,683.003,398.503,398.503,264.9922,645
2023-02-083,450.003,472.503,364.003,395.003,261.6214,065
2023-02-073,375.003,409.003,336.003,390.003,256.827,411
2023-02-063,400.003,400.003,297.503,342.503,211.196,979
2023-02-033,461.003,461.003,359.503,379.003,246.2519,412
2023-02-023,359.003,462.503,338.003,443.503,308.2210,341
2023-02-013,289.503,368.503,150.003,334.003,203.0211,833
2023-01-313,350.003,350.003,276.003,326.003,195.3410,098
2023-01-303,380.003,391.503,302.503,322.003,191.493,524
2023-01-273,390.003,415.003,347.003,380.003,247.215,554
2023-01-263,275.003,400.503,275.003,348.503,216.9514,952
2023-01-253,219.003,293.503,145.003,276.503,147.7812,210
2023-01-243,200.003,219.003,157.003,200.003,074.2911,891
2023-01-233,168.503,200.003,061.003,200.003,074.299,085
2023-01-202,960.003,103.002,941.003,087.502,966.2113,904
2023-01-192,900.002,965.502,801.502,960.502,844.1918,997
2023-01-183,050.003,050.002,867.502,916.502,801.924,730
2023-01-172,950.003,033.002,922.503,033.002,913.8511,466
2023-01-162,832.502,958.002,803.002,900.002,786.077,525
2023-01-132,853.002,899.002,836.502,899.002,785.1112,685
2023-01-122,723.002,870.002,723.002,862.502,750.0435,437
2023-01-112,670.502,708.502,628.502,696.002,590.095,913
2023-01-102,631.002,735.002,610.002,646.502,542.536,808
2023-01-092,700.002,700.002,639.002,645.002,541.0920,641
2023-01-062,677.502,681.002,600.002,670.002,565.119,558
2023-01-052,643.002,648.002,570.502,621.002,518.038,856
2023-01-042,594.002,650.002,534.002,617.502,514.6721,447
2023-01-032,515.502,568.002,488.502,550.002,449.827,715
2023-01-022,514.502,550.002,415.002,518.002,419.083,979
2022-12-302,510.002,529.502,365.002,458.002,361.446,275
2022-12-292,450.002,550.002,430.002,478.502,381.137,486
2022-12-282,419.002,500.002,418.002,436.002,340.304,617
2022-12-272,470.002,500.002,431.002,445.502,349.436,921
2022-12-262,465.002,519.002,410.002,480.002,382.572,459
2022-12-232,400.002,465.002,394.002,450.002,353.755,705
2022-12-222,431.002,433.002,373.502,404.002,309.566,019
2022-12-212,390.002,459.002,390.002,438.002,342.2210,095
2022-12-202,382.002,423.002,355.502,395.002,300.911,551
2022-12-192,499.502,499.502,378.002,389.002,295.158,734
2022-12-162,528.502,528.502,450.502,474.002,376.813,814
2022-12-152,585.502,585.502,496.002,521.002,421.969,754
2022-12-142,618.002,642.502,570.002,617.502,514.673,933
2022-12-132,651.002,698.502,593.002,630.002,526.686,381
2022-12-122,606.502,657.502,590.002,612.502,509.874,252
2022-12-072,640.002,693.002,587.002,595.002,493.058,701
2022-12-062,668.002,685.002,627.502,641.002,537.255,826
2022-12-052,672.502,714.002,634.502,640.002,536.294,288
2022-12-022,662.002,720.002,635.002,720.002,613.149,333
← NewerPage 16 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.