Walt Disney Company DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 19,942.50 | 20,232.00 | 19,405.50 | 19,486.50 | 6,240.32 | 1,530 |
| 2022-03-08 | 19,972.50 | 20,191.50 | 19,426.50 | 19,750.50 | 6,324.86 | 1,538 |
| 2022-03-07 | 21,210.00 | 21,255.00 | 20,112.00 | 20,182.50 | 6,463.20 | 4,009 |
| 2022-03-04 | 21,930.00 | 22,051.50 | 20,967.00 | 21,238.50 | 6,801.38 | 1,493 |
| 2022-03-03 | 22,437.00 | 22,614.00 | 21,771.00 | 21,963.00 | 7,033.39 | 1,210 |
| 2022-03-02 | 22,195.50 | 22,572.00 | 21,937.50 | 22,420.50 | 7,179.90 | 2,246 |
| 2022-02-25 | 22,497.00 | 23,065.50 | 22,287.00 | 22,291.50 | 7,138.59 | 1,186 |
| 2022-02-24 | 21,591.00 | 22,518.00 | 20,923.50 | 22,479.00 | 7,198.63 | 3,533 |
| 2022-02-23 | 22,545.00 | 22,800.00 | 21,939.00 | 22,324.50 | 7,149.15 | 2,955 |
| 2022-02-22 | 23,053.50 | 23,340.00 | 21,687.00 | 21,829.50 | 6,990.64 | 3,123 |
| 2022-02-21 | 23,400.00 | 23,490.00 | 22,425.00 | 23,041.50 | 7,378.77 | 1,058 |
| 2022-02-18 | 24,216.00 | 24,216.00 | 22,681.50 | 23,478.00 | 7,518.55 | 1,440 |
| 2022-02-17 | 24,570.00 | 24,741.00 | 24,036.00 | 24,093.00 | 7,715.50 | 1,589 |
| 2022-02-16 | 24,573.00 | 24,720.00 | 24,283.50 | 24,591.00 | 7,874.97 | 1,385 |
| 2022-02-15 | 24,286.50 | 24,709.50 | 24,286.50 | 24,589.50 | 7,874.49 | 2,678 |
| 2022-02-14 | 24,300.00 | 24,651.00 | 23,956.50 | 24,151.50 | 7,734.23 | 2,554 |
| 2022-02-11 | 24,390.00 | 25,017.00 | 23,962.50 | 24,066.00 | 7,706.85 | 2,720 |
| 2022-02-10 | 24,933.00 | 25,200.00 | 24,168.00 | 24,652.50 | 7,894.67 | 7,251 |
| 2022-02-09 | 23,100.00 | 23,533.50 | 23,100.00 | 23,491.50 | 7,522.87 | 4,742 |
| 2022-02-08 | 23,808.00 | 23,808.00 | 22,888.50 | 23,011.50 | 7,369.16 | 1,673 |
| 2022-02-07 | 23,806.50 | 23,931.00 | 23,280.00 | 23,490.00 | 7,522.39 | 881 |
| 2022-02-04 | 23,400.00 | 23,562.00 | 23,040.00 | 23,503.50 | 7,526.72 | 7,324 |
| 2022-02-03 | 23,430.00 | 23,430.00 | 22,954.50 | 23,266.50 | 7,450.82 | 3,315 |
| 2022-02-02 | 24,255.00 | 24,270.00 | 23,370.00 | 23,466.00 | 7,514.71 | 3,251 |
| 2022-02-01 | 23,820.00 | 24,312.00 | 23,820.00 | 24,058.50 | 7,704.45 | 2,803 |
| 2022-01-31 | 23,217.00 | 23,971.50 | 23,175.00 | 23,812.50 | 7,625.67 | 7,928 |
| 2022-01-28 | 23,754.00 | 23,754.00 | 22,410.00 | 23,101.50 | 7,397.98 | 1,737 |
| 2022-01-27 | 23,400.00 | 24,120.00 | 23,130.00 | 23,785.50 | 7,617.02 | 3,096 |
| 2022-01-26 | 23,919.00 | 23,919.00 | 23,115.00 | 23,332.50 | 7,471.95 | 5,629 |
| 2022-01-25 | 22,900.50 | 24,000.00 | 22,560.00 | 23,721.00 | 7,596.37 | 3,702 |
| 2022-01-24 | 22,560.00 | 23,004.00 | 22,021.50 | 22,863.00 | 7,321.60 | 5,666 |
| 2022-01-21 | 23,928.00 | 23,928.00 | 23,025.00 | 23,146.50 | 7,412.39 | 9,748 |
| 2022-01-20 | 24,130.50 | 24,990.00 | 24,130.50 | 24,921.00 | 7,980.65 | 3,454 |
| 2022-01-19 | 24,090.00 | 24,399.00 | 23,731.50 | 24,130.50 | 7,727.50 | 3,552 |
| 2022-01-18 | 23,670.00 | 24,268.50 | 23,524.50 | 24,081.00 | 7,711.65 | 4,310 |
| 2022-01-17 | 23,581.50 | 23,985.00 | 23,193.00 | 23,547.00 | 7,540.65 | 797 |
| 2022-01-14 | 24,148.50 | 24,148.50 | 23,280.00 | 23,596.50 | 7,556.50 | 2,689 |
| 2022-01-13 | 24,762.00 | 24,990.00 | 24,291.00 | 24,400.50 | 7,813.97 | 2,015 |
| 2022-01-12 | 24,945.00 | 25,228.50 | 24,636.00 | 24,825.00 | 7,949.91 | 2,414 |
| 2022-01-11 | 25,095.00 | 25,200.00 | 24,630.00 | 24,934.50 | 7,984.98 | 1,605 |
| 2022-01-10 | 24,990.00 | 25,050.00 | 24,600.00 | 24,955.50 | 7,991.70 | 2,893 |
| 2022-01-07 | 25,020.00 | 25,200.00 | 24,760.50 | 25,014.00 | 8,010.43 | 1,512 |
| 2022-01-06 | 24,270.00 | 25,030.50 | 24,133.50 | 24,976.50 | 7,998.43 | 5,425 |
| 2022-01-05 | 24,160.50 | 24,633.00 | 23,892.00 | 24,357.00 | 7,800.04 | 7,448 |
| 2022-01-04 | 24,213.00 | 24,951.00 | 24,003.00 | 24,069.00 | 7,707.81 | 2,910 |
| 2022-01-03 | 23,754.00 | 24,229.50 | 23,640.00 | 24,148.50 | 7,733.27 | 2,963 |
| 2021-12-30 | 23,340.00 | 23,856.00 | 22,560.00 | 23,755.50 | 7,607.42 | 3,418 |
| 2021-12-29 | 23,280.00 | 23,782.50 | 23,163.00 | 23,347.50 | 7,476.76 | 1,453 |
| 2021-12-28 | 22,620.00 | 23,295.00 | 22,620.00 | 23,271.00 | 7,452.26 | 6,698 |
| 2021-12-27 | 23,475.00 | 23,692.50 | 22,678.50 | 22,780.50 | 7,295.18 | 2,243 |
| 2021-12-23 | 23,850.00 | 24,045.00 | 23,523.00 | 23,626.50 | 7,566.10 | 2,139 |
| 2021-12-22 | 23,700.00 | 23,850.00 | 23,424.00 | 23,734.50 | 7,600.69 | 2,949 |
| 2021-12-21 | 22,795.50 | 23,718.00 | 22,795.50 | 23,577.00 | 7,550.25 | 4,617 |
| 2021-12-20 | 23,100.00 | 23,100.00 | 22,293.00 | 22,693.50 | 7,267.32 | 2,422 |
| 2021-12-17 | 22,710.00 | 23,092.50 | 22,464.00 | 22,935.00 | 7,344.66 | 4,185 |
| 2021-12-16 | 22,464.00 | 23,205.00 | 22,464.00 | 22,669.50 | 7,259.64 | 3,383 |
| 2021-12-15 | 22,662.00 | 22,800.00 | 22,089.00 | 22,431.00 | 7,183.26 | 2,848 |
| 2021-12-14 | 23,035.50 | 23,235.00 | 22,567.50 | 22,816.50 | 7,306.71 | 2,591 |
| 2021-12-13 | 23,940.00 | 24,150.00 | 22,830.00 | 23,058.00 | 7,384.05 | 2,265 |
| 2021-12-10 | 24,519.00 | 24,519.00 | 23,811.00 | 23,946.00 | 7,668.42 | 1,619 |
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.