Walt Disney Company DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 25,200.00 | 25,200.00 | 22,500.00 | 23,667.00 | 7,579.07 | 508 |
| 2022-09-02 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 960,714.15 | 0 |
| 2022-09-01 | 24,873.00 | 24,873.00 | 24,324.00 | 24,463.50 | 7,834.14 | 1,075 |
| 2022-08-31 | 24,915.00 | 25,231.50 | 24,846.00 | 24,987.00 | 8,001.79 | 1,356 |
| 2022-08-30 | 25,098.00 | 25,098.00 | 24,609.00 | 24,921.00 | 7,980.65 | 498 |
| 2022-08-29 | 25,200.00 | 25,200.00 | 24,597.00 | 25,101.00 | 8,038.30 | 2,881 |
| 2022-08-26 | 26,106.00 | 26,283.00 | 25,140.00 | 25,182.00 | 8,064.23 | 2,074 |
| 2022-08-25 | 26,172.00 | 26,634.00 | 25,981.50 | 26,104.50 | 8,359.65 | 1,487 |
| 2022-08-24 | 25,770.00 | 26,442.00 | 25,707.00 | 26,172.00 | 8,381.27 | 2,852 |
| 2022-08-23 | 25,984.50 | 26,067.00 | 25,209.00 | 25,798.50 | 8,261.66 | 3,787 |
| 2022-08-22 | 26,790.00 | 26,790.00 | 25,905.00 | 25,996.50 | 8,325.07 | 6,066 |
| 2022-08-19 | 26,712.00 | 27,277.50 | 26,379.00 | 27,183.00 | 8,705.03 | 5,916 |
| 2022-08-18 | 26,359.50 | 27,177.00 | 26,130.00 | 27,082.50 | 8,672.85 | 3,515 |
| 2022-08-17 | 26,550.00 | 26,745.00 | 26,104.50 | 26,359.50 | 8,441.31 | 5,776 |
| 2022-08-16 | 26,544.00 | 26,934.00 | 26,340.00 | 26,517.00 | 8,491.75 | 13,965 |
| 2022-08-12 | 25,743.00 | 26,229.00 | 25,578.00 | 26,077.50 | 8,351.01 | 6,783 |
| 2022-08-11 | 25,587.00 | 26,397.00 | 25,171.50 | 25,200.00 | 8,070.00 | 24,212 |
| 2022-08-10 | 23,593.50 | 24,342.00 | 23,593.50 | 24,315.00 | 7,786.59 | 13,721 |
| 2022-08-09 | 23,095.50 | 23,566.50 | 22,818.00 | 23,412.00 | 7,497.41 | 16,837 |
| 2022-08-08 | 23,539.50 | 23,755.50 | 22,920.00 | 23,322.00 | 7,468.59 | 5,427 |
| 2022-08-05 | 23,718.00 | 23,790.00 | 22,773.00 | 22,818.00 | 7,307.19 | 4,647 |
| 2022-08-04 | 23,550.00 | 23,967.00 | 22,959.00 | 23,785.50 | 7,617.02 | 7,099 |
| 2022-08-03 | 22,812.00 | 23,799.00 | 22,812.00 | 23,674.50 | 7,581.48 | 11,289 |
| 2022-08-02 | 22,500.00 | 23,010.00 | 21,600.00 | 22,699.50 | 7,269.24 | 26,283 |
| 2022-08-01 | 22,800.00 | 22,914.00 | 21,715.50 | 22,476.00 | 7,197.67 | 4,119 |
| 2022-07-29 | 24,613.50 | 24,690.00 | 22,573.50 | 22,915.50 | 7,338.42 | 2,491 |
| 2022-07-28 | 25,600.50 | 25,828.50 | 23,947.50 | 24,744.00 | 7,923.97 | 4,526 |
| 2022-07-27 | 24,750.00 | 25,860.00 | 24,750.00 | 25,840.50 | 8,275.11 | 3,539 |
| 2022-07-26 | 25,267.50 | 25,320.00 | 24,670.50 | 24,894.00 | 7,972.01 | 1,731 |
| 2022-07-25 | 25,200.00 | 25,500.00 | 24,630.00 | 25,420.50 | 8,140.61 | 3,386 |
| 2022-07-22 | 25,950.00 | 25,950.00 | 24,727.50 | 25,048.50 | 8,021.48 | 3,840 |
| 2022-07-21 | 24,300.00 | 26,490.00 | 24,060.00 | 26,106.00 | 8,360.13 | 8,632 |
| 2022-07-20 | 23,400.00 | 24,375.00 | 23,400.00 | 24,175.50 | 7,741.92 | 3,991 |
| 2022-07-19 | 22,020.00 | 23,070.00 | 22,020.00 | 23,034.00 | 7,376.36 | 4,168 |
| 2022-07-18 | 21,897.00 | 21,990.00 | 21,574.50 | 21,847.50 | 6,996.40 | 5,811 |
| 2022-07-15 | 20,842.50 | 21,544.50 | 20,640.00 | 21,457.50 | 6,871.51 | 7,770 |
| 2022-07-14 | 20,100.00 | 20,479.50 | 19,914.00 | 20,449.50 | 6,548.71 | 973 |
| 2022-07-13 | 20,070.00 | 20,403.00 | 19,828.50 | 20,314.50 | 6,505.48 | 2,550 |
| 2022-07-12 | 21,031.50 | 21,360.00 | 20,410.50 | 20,493.00 | 6,562.64 | 10,048 |
| 2022-07-11 | 21,816.00 | 21,816.00 | 20,703.00 | 21,015.00 | 6,729.80 | 5,515 |
| 2022-07-08 | 21,300.00 | 21,870.00 | 21,010.50 | 21,816.00 | 6,986.31 | 8,588 |
| 2022-07-07 | 20,328.00 | 21,765.00 | 19,821.00 | 21,661.50 | 6,936.84 | 14,748 |
| 2022-07-06 | 20,070.00 | 20,328.00 | 19,623.00 | 20,173.50 | 6,460.32 | 3,432 |
| 2022-07-05 | 19,519.50 | 20,250.00 | 18,630.00 | 20,098.50 | 6,436.30 | 8,814 |
| 2022-07-04 | 18,510.00 | 19,725.00 | 18,510.00 | 19,519.50 | 6,250.89 | 1,805 |
| 2022-07-01 | 18,252.00 | 18,300.00 | 17,824.50 | 18,199.50 | 5,828.17 | 2,682 |
| 2022-06-30 | 17,608.50 | 18,153.00 | 17,424.00 | 18,024.00 | 5,771.97 | 1,506 |
| 2022-06-29 | 17,926.50 | 18,127.50 | 17,700.00 | 18,030.00 | 5,773.89 | 2,144 |
| 2022-06-28 | 18,291.00 | 18,723.00 | 17,745.00 | 18,030.00 | 5,773.89 | 8,594 |
| 2022-06-27 | 17,226.00 | 17,700.00 | 16,893.00 | 17,685.00 | 5,663.41 | 2,860 |
| 2022-06-24 | 17,443.50 | 17,593.50 | 17,010.00 | 17,329.50 | 5,549.57 | 1,748 |
| 2022-06-23 | 16,500.00 | 16,842.00 | 16,311.00 | 16,830.00 | 5,389.61 | 2,138 |
| 2022-06-22 | 16,879.50 | 17,056.50 | 16,581.00 | 16,650.00 | 5,331.96 | 1,957 |
| 2022-06-21 | 17,062.50 | 17,202.00 | 16,819.50 | 16,885.50 | 5,407.38 | 1,898 |
| 2022-06-16 | 17,023.50 | 17,227.50 | 16,816.50 | 17,100.00 | 5,476.07 | 3,741 |
| 2022-06-15 | 17,295.00 | 17,404.50 | 16,950.00 | 17,208.00 | 5,510.66 | 3,639 |
| 2022-06-14 | 17,076.00 | 17,104.50 | 16,689.00 | 17,008.50 | 5,446.77 | 3,545 |
| 2022-06-13 | 16,459.50 | 17,265.00 | 16,356.00 | 17,214.00 | 5,512.58 | 3,219 |
| 2022-06-10 | 16,618.50 | 17,055.00 | 16,575.00 | 16,998.00 | 5,443.41 | 2,104 |
| 2022-06-09 | 16,851.00 | 17,136.00 | 16,650.00 | 17,056.50 | 5,462.14 | 3,110 |
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.