Walt Disney Company DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 2,650.50 | 2,674.00 | 2,620.00 | 2,670.00 | 2,565.11 | 22,630 |
| 2022-11-30 | 2,530.00 | 2,624.00 | 2,528.50 | 2,615.00 | 2,512.27 | 3,750 |
| 2022-11-29 | 2,550.50 | 2,605.00 | 2,519.00 | 2,528.00 | 2,428.69 | 8,813 |
| 2022-11-28 | 2,667.00 | 2,691.00 | 2,567.00 | 2,583.00 | 2,481.52 | 7,381 |
| 2022-11-25 | 2,726.00 | 2,741.00 | 2,689.00 | 2,695.00 | 2,589.12 | 33,413 |
| 2022-11-24 | 2,680.00 | 2,750.00 | 2,680.00 | 2,700.00 | 2,593.93 | 2,866 |
| 2022-11-23 | 2,665.00 | 2,725.00 | 2,636.00 | 2,695.50 | 2,589.61 | 20,376 |
| 2022-11-22 | 2,720.00 | 2,757.00 | 2,620.00 | 2,660.00 | 2,555.50 | 11,566 |
| 2022-11-18 | 2,575.00 | 2,607.00 | 2,515.50 | 2,540.00 | 2,440.21 | 4,609 |
| 2022-11-17 | 2,547.00 | 2,830.00 | 2,490.50 | 2,564.50 | 2,463.75 | 22,624 |
| 2022-11-16 | 22,647.00 | 23,190.00 | 22,647.00 | 22,932.00 | 7,343.70 | 2,391 |
| 2022-11-15 | 22,500.00 | 23,295.00 | 21,930.00 | 22,833.00 | 7,312.00 | 3,906 |
| 2022-11-14 | 22,245.00 | 22,425.00 | 21,960.00 | 22,110.00 | 7,080.46 | 3,413 |
| 2022-11-11 | 21,060.00 | 22,234.50 | 20,925.00 | 22,014.00 | 7,049.72 | 6,248 |
| 2022-11-10 | 20,550.00 | 20,866.50 | 20,175.00 | 20,790.00 | 6,657.75 | 12,188 |
| 2022-11-09 | 21,990.00 | 21,990.00 | 19,821.00 | 20,058.00 | 6,423.33 | 17,422 |
| 2022-11-08 | 22,804.50 | 23,193.00 | 22,429.50 | 22,740.00 | 7,282.21 | 4,824 |
| 2022-11-07 | 22,834.50 | 23,278.50 | 22,458.00 | 22,740.00 | 7,282.21 | 2,340 |
| 2022-11-04 | 22,783.50 | 23,130.00 | 22,453.50 | 22,720.50 | 7,275.97 | 1,252 |
| 2022-11-03 | 23,022.00 | 23,022.00 | 22,477.50 | 22,693.50 | 7,267.32 | 985 |
| 2022-11-02 | 23,991.00 | 24,036.00 | 23,130.00 | 23,137.50 | 7,409.51 | 2,988 |
| 2022-11-01 | 24,990.00 | 24,990.00 | 24,075.00 | 24,075.00 | 7,709.73 | 1,571 |
| 2022-10-31 | 24,052.50 | 24,660.00 | 24,052.50 | 24,628.50 | 7,886.98 | 1,212 |
| 2022-10-28 | 24,000.00 | 24,471.00 | 23,770.50 | 24,360.00 | 7,801.00 | 1,551 |
| 2022-10-27 | 24,067.50 | 24,540.00 | 24,048.00 | 24,070.50 | 7,708.29 | 5,053 |
| 2022-10-26 | 23,950.50 | 24,588.00 | 23,893.50 | 23,980.50 | 7,679.47 | 2,606 |
| 2022-10-25 | 23,364.00 | 23,997.00 | 23,364.00 | 23,950.50 | 7,669.86 | 1,854 |
| 2022-10-24 | 23,250.00 | 23,322.00 | 22,873.50 | 23,217.00 | 7,434.97 | 999 |
| 2022-10-21 | 22,513.50 | 23,310.00 | 22,500.00 | 23,244.00 | 7,443.61 | 1,567 |
| 2022-10-20 | 22,564.50 | 22,882.50 | 22,327.50 | 22,396.50 | 7,172.21 | 1,625 |
| 2022-10-19 | 22,647.00 | 23,040.00 | 22,384.50 | 22,531.50 | 7,215.44 | 3,215 |
| 2022-10-18 | 22,831.50 | 23,088.00 | 22,267.50 | 22,408.50 | 7,176.05 | 3,081 |
| 2022-10-17 | 22,588.50 | 22,827.00 | 22,407.00 | 22,576.50 | 7,229.85 | 1,641 |
| 2022-10-14 | 22,770.00 | 22,923.00 | 22,137.00 | 22,186.50 | 7,104.96 | 969 |
| 2022-10-13 | 21,664.50 | 22,770.00 | 21,403.50 | 22,762.50 | 7,289.42 | 4,023 |
| 2022-10-12 | 21,345.00 | 21,721.50 | 21,267.00 | 21,595.50 | 6,915.70 | 2,712 |
| 2022-10-11 | 21,814.50 | 21,880.50 | 21,295.50 | 21,354.00 | 6,838.36 | 2,332 |
| 2022-10-06 | 23,577.00 | 23,589.00 | 23,010.00 | 23,100.00 | 7,397.50 | 1,762 |
| 2022-10-05 | 23,305.50 | 23,640.00 | 23,005.50 | 23,577.00 | 7,550.25 | 6,640 |
| 2022-10-04 | 22,590.00 | 23,613.00 | 22,590.00 | 23,496.00 | 7,524.31 | 2,409 |
| 2022-10-03 | 22,141.50 | 22,684.50 | 21,969.00 | 22,563.00 | 7,225.53 | 1,022 |
| 2022-09-30 | 22,219.50 | 22,440.00 | 22,018.50 | 22,060.50 | 7,064.61 | 1,021 |
| 2022-09-29 | 22,717.50 | 22,816.50 | 22,095.00 | 22,387.50 | 7,169.33 | 1,983 |
| 2022-09-28 | 22,200.00 | 22,942.50 | 22,200.00 | 22,920.00 | 7,339.86 | 3,215 |
| 2022-09-27 | 22,875.00 | 22,875.00 | 21,781.50 | 22,023.00 | 7,052.60 | 2,093 |
| 2022-09-26 | 23,400.00 | 23,578.50 | 22,755.00 | 22,863.00 | 7,321.60 | 935 |
| 2022-09-23 | 23,700.00 | 23,817.00 | 23,043.00 | 23,220.00 | 7,435.93 | 2,883 |
| 2022-09-22 | 23,679.00 | 24,123.00 | 23,679.00 | 24,063.00 | 7,705.89 | 1,684 |
| 2022-09-21 | 24,004.50 | 24,784.50 | 23,959.50 | 24,025.50 | 7,693.88 | 2,362 |
| 2022-09-20 | 24,747.00 | 24,750.00 | 24,000.00 | 24,313.50 | 7,786.11 | 1,252 |
| 2022-09-19 | 24,300.00 | 24,900.00 | 24,235.50 | 24,886.50 | 7,969.60 | 1,071 |
| 2022-09-16 | 23,655.00 | 24,574.50 | 23,655.00 | 24,513.00 | 7,850.00 | 1,464 |
| 2022-09-15 | 24,193.50 | 24,877.50 | 24,052.50 | 24,598.50 | 7,877.38 | 826 |
| 2022-09-14 | 23,254.50 | 23,949.00 | 23,149.50 | 23,908.50 | 7,656.41 | 2,023 |
| 2022-09-13 | 24,145.50 | 24,145.50 | 23,503.50 | 23,533.50 | 7,536.32 | 1,230 |
| 2022-09-12 | 24,541.50 | 24,634.50 | 24,201.00 | 24,414.00 | 7,818.29 | 2,103 |
| 2022-09-09 | 24,604.50 | 24,604.50 | 24,279.00 | 24,333.00 | 7,792.35 | 2,386 |
| 2022-09-08 | 23,748.00 | 24,000.00 | 23,445.00 | 23,953.50 | 7,670.82 | 5,055 |
| 2022-09-07 | 23,550.00 | 23,949.00 | 23,548.50 | 23,877.00 | 7,646.32 | 2,636 |
| 2022-09-06 | 23,640.00 | 23,667.00 | 23,092.50 | 23,589.00 | 7,554.10 | 4,571 |
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.