Walt Disney Company DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 17,116.50 | 17,232.00 | 16,815.00 | 16,956.00 | 5,429.96 | 2,270 |
| 2022-06-07 | 16,890.00 | 17,097.00 | 16,710.00 | 17,020.50 | 5,450.61 | 5,324 |
| 2022-06-06 | 17,190.00 | 17,334.00 | 16,957.50 | 17,020.50 | 5,450.61 | 1,625 |
| 2022-06-03 | 17,235.00 | 17,317.50 | 16,869.00 | 17,092.50 | 5,473.67 | 2,310 |
| 2022-06-02 | 17,250.00 | 17,400.00 | 17,085.00 | 17,397.00 | 5,571.18 | 5,209 |
| 2022-06-01 | 17,760.00 | 17,791.50 | 17,100.00 | 17,367.00 | 5,561.57 | 2,538 |
| 2022-05-31 | 17,424.00 | 17,664.00 | 17,208.00 | 17,530.50 | 5,613.93 | 6,422 |
| 2022-05-30 | 17,997.00 | 18,106.50 | 17,220.00 | 17,676.00 | 5,660.53 | 502 |
| 2022-05-27 | 17,158.50 | 17,550.00 | 17,158.50 | 17,500.50 | 5,604.33 | 5,892 |
| 2022-05-26 | 16,731.00 | 17,059.50 | 16,605.00 | 16,966.50 | 5,433.32 | 2,439 |
| 2022-05-24 | 16,059.00 | 16,281.00 | 15,963.00 | 16,260.00 | 5,207.07 | 3,792 |
| 2022-05-23 | 16,135.50 | 16,767.00 | 16,041.00 | 16,719.00 | 5,354.06 | 1,511 |
| 2022-05-20 | 16,455.00 | 16,455.00 | 15,840.00 | 16,182.00 | 5,182.09 | 2,768 |
| 2022-05-19 | 16,563.00 | 16,801.50 | 16,323.00 | 16,359.00 | 5,238.77 | 1,776 |
| 2022-05-17 | 17,160.00 | 17,268.00 | 16,980.00 | 17,247.00 | 5,523.15 | 1,782 |
| 2022-05-16 | 16,902.00 | 17,100.00 | 16,684.50 | 16,870.50 | 5,402.58 | 2,039 |
| 2022-05-13 | 16,752.00 | 17,206.50 | 16,737.00 | 17,167.50 | 5,497.69 | 2,865 |
| 2022-05-12 | 15,750.00 | 16,399.50 | 15,720.00 | 16,333.50 | 5,230.61 | 2,957 |
| 2022-05-11 | 16,960.50 | 17,208.00 | 16,317.00 | 16,425.00 | 5,259.91 | 6,051 |
| 2022-05-10 | 16,897.50 | 17,026.50 | 16,512.00 | 16,869.00 | 5,402.10 | 2,952 |
| 2022-05-09 | 17,634.00 | 17,634.00 | 16,603.50 | 16,657.50 | 5,334.37 | 13,938 |
| 2022-05-06 | 17,023.50 | 17,946.00 | 16,686.00 | 17,691.00 | 5,665.33 | 2,466 |
| 2022-05-05 | 17,775.00 | 17,775.00 | 17,200.50 | 17,340.00 | 5,552.93 | 12,728 |
| 2022-05-04 | 17,820.00 | 17,929.50 | 17,428.50 | 17,847.00 | 5,715.29 | 3,068 |
| 2022-05-03 | 17,895.00 | 18,030.00 | 17,637.00 | 17,718.00 | 5,673.98 | 11,310 |
| 2022-05-02 | 17,458.50 | 17,940.00 | 17,449.50 | 17,923.50 | 5,739.79 | 4,119 |
| 2022-04-29 | 17,850.00 | 17,850.00 | 17,265.00 | 17,370.00 | 5,562.54 | 2,423 |
| 2022-04-28 | 18,058.50 | 18,105.00 | 17,703.00 | 17,823.00 | 5,707.60 | 1,590 |
| 2022-04-27 | 18,600.00 | 18,696.00 | 18,075.00 | 18,207.00 | 5,830.57 | 2,640 |
| 2022-04-26 | 18,769.50 | 18,769.50 | 18,181.50 | 18,711.00 | 5,991.97 | 2,008 |
| 2022-04-25 | 18,630.00 | 18,897.00 | 18,270.00 | 18,883.50 | 6,047.22 | 3,581 |
| 2022-04-22 | 18,660.00 | 18,807.00 | 18,405.00 | 18,622.50 | 5,963.63 | 3,259 |
| 2022-04-21 | 18,360.00 | 18,675.00 | 18,360.00 | 18,544.50 | 5,938.65 | 2,399 |
| 2022-04-20 | 18,285.00 | 18,345.00 | 17,880.00 | 18,298.50 | 5,859.88 | 2,564 |
| 2022-04-19 | 18,390.00 | 19,011.00 | 18,390.00 | 18,874.50 | 6,044.33 | 1,435 |
| 2022-04-18 | 18,784.50 | 18,784.50 | 17,892.00 | 18,105.00 | 5,797.91 | 2,440 |
| 2022-04-13 | 18,900.00 | 19,090.50 | 18,756.00 | 18,990.00 | 6,081.32 | 2,170 |
| 2022-04-12 | 18,753.00 | 19,119.00 | 18,690.00 | 18,769.50 | 6,010.71 | 3,172 |
| 2022-04-11 | 18,867.00 | 19,050.00 | 18,630.00 | 18,844.50 | 6,034.73 | 3,138 |
| 2022-04-08 | 18,870.00 | 18,993.00 | 18,742.50 | 18,886.50 | 6,048.18 | 1,799 |
| 2022-04-07 | 19,066.50 | 19,066.50 | 18,585.00 | 18,909.00 | 6,055.38 | 3,068 |
| 2022-04-06 | 19,200.00 | 19,200.00 | 18,511.50 | 18,855.00 | 6,038.09 | 1,629 |
| 2022-04-05 | 19,692.00 | 19,692.00 | 19,245.00 | 19,278.00 | 6,173.55 | 4,377 |
| 2022-04-04 | 19,800.00 | 19,800.00 | 19,527.00 | 19,692.00 | 6,306.13 | 2,295 |
| 2022-04-01 | 19,809.00 | 19,809.00 | 19,377.00 | 19,461.00 | 6,232.15 | 1,925 |
| 2022-03-31 | 20,325.00 | 20,325.00 | 19,740.00 | 19,809.00 | 6,343.60 | 1,664 |
| 2022-03-30 | 20,298.00 | 20,730.00 | 20,218.50 | 20,323.50 | 6,508.36 | 4,224 |
| 2022-03-29 | 20,949.00 | 21,000.00 | 20,502.00 | 20,548.50 | 6,580.41 | 4,742 |
| 2022-03-28 | 21,018.00 | 21,018.00 | 20,226.00 | 20,352.00 | 6,517.48 | 930 |
| 2022-03-25 | 20,796.00 | 21,190.50 | 20,739.00 | 20,907.00 | 6,695.22 | 2,612 |
| 2022-03-23 | 21,042.00 | 21,093.00 | 20,700.00 | 20,794.50 | 6,659.19 | 817 |
| 2022-03-22 | 20,523.00 | 21,253.50 | 20,523.00 | 21,042.00 | 6,738.45 | 4,947 |
| 2022-03-21 | 20,490.00 | 20,512.50 | 20,166.00 | 20,469.00 | 6,554.95 | 1,283 |
| 2022-03-18 | 20,338.50 | 20,700.00 | 20,338.50 | 20,535.00 | 6,576.09 | 1,620 |
| 2022-03-17 | 20,655.00 | 20,661.00 | 20,041.50 | 20,464.50 | 6,553.51 | 1,534 |
| 2022-03-16 | 19,332.00 | 20,664.00 | 19,323.00 | 20,172.00 | 6,459.84 | 2,201 |
| 2022-03-15 | 18,361.50 | 19,140.00 | 18,309.00 | 19,057.50 | 6,102.94 | 1,219 |
| 2022-03-14 | 18,975.00 | 19,053.00 | 18,090.00 | 18,154.50 | 5,813.76 | 2,429 |
| 2022-03-11 | 19,290.00 | 19,689.00 | 18,924.00 | 18,999.00 | 6,084.20 | 1,592 |
| 2022-03-10 | 19,572.00 | 19,572.00 | 19,095.00 | 19,182.00 | 6,142.81 | 1,782 |
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.