Walt Disney Company DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 25,015.50 | 25,015.50 | 24,066.00 | 24,217.50 | 7,755.37 | 2,480 |
| 2021-12-07 | 25,200.00 | 25,200.00 | 24,288.00 | 24,579.00 | 7,871.13 | 2,379 |
| 2021-12-06 | 24,693.00 | 24,792.00 | 24,570.00 | 24,624.00 | 7,885.54 | 1,524 |
| 2021-12-03 | 24,090.00 | 24,513.00 | 23,763.00 | 23,874.00 | 7,645.36 | 1,342 |
| 2021-12-02 | 23,496.00 | 24,150.00 | 23,067.00 | 24,088.50 | 7,714.05 | 4,451 |
| 2021-12-01 | 23,412.00 | 23,760.00 | 23,362.50 | 23,496.00 | 7,524.31 | 6,412 |
| 2021-11-30 | 23,350.50 | 23,398.50 | 22,950.00 | 23,097.00 | 7,396.54 | 2,786 |
| 2021-11-29 | 23,700.00 | 24,270.00 | 22,737.00 | 23,505.00 | 7,527.20 | 2,546 |
| 2021-11-26 | 24,000.00 | 24,150.00 | 23,550.00 | 23,595.00 | 7,556.02 | 3,129 |
| 2021-11-25 | 24,480.00 | 24,645.00 | 24,165.00 | 24,550.50 | 7,862.00 | 980 |
| 2021-11-24 | 24,450.00 | 24,612.00 | 24,180.00 | 24,520.50 | 7,852.40 | 2,390 |
| 2021-11-23 | 24,765.00 | 25,170.00 | 24,252.00 | 24,588.00 | 7,874.01 | 4,038 |
| 2021-11-19 | 24,900.00 | 25,059.00 | 24,522.00 | 24,832.50 | 7,952.31 | 2,733 |
| 2021-11-18 | 25,290.00 | 25,290.00 | 24,687.00 | 24,886.50 | 7,969.60 | 4,666 |
| 2021-11-17 | 25,350.00 | 25,470.00 | 25,053.00 | 25,311.00 | 8,105.55 | 3,145 |
| 2021-11-16 | 25,200.00 | 25,327.50 | 24,900.00 | 25,240.50 | 8,082.97 | 5,277 |
| 2021-11-15 | 26,451.00 | 26,451.00 | 24,726.00 | 24,891.00 | 7,971.05 | 5,257 |
| 2021-11-12 | 26,512.50 | 26,592.00 | 25,656.00 | 25,981.50 | 8,320.26 | 10,549 |
| 2021-11-11 | 26,580.00 | 26,640.00 | 24,751.50 | 26,161.50 | 8,377.91 | 23,681 |
| 2021-11-10 | 27,841.50 | 28,170.00 | 27,600.00 | 27,853.50 | 8,919.75 | 3,270 |
| 2021-11-09 | 28,650.00 | 28,770.00 | 27,744.00 | 27,841.50 | 8,915.91 | 4,893 |
| 2021-11-08 | 28,806.00 | 29,253.00 | 28,402.50 | 28,668.00 | 9,180.58 | 5,644 |
| 2021-11-05 | 27,918.00 | 28,710.00 | 27,918.00 | 28,614.00 | 9,163.29 | 5,666 |
| 2021-11-04 | 27,525.00 | 27,750.00 | 27,208.50 | 27,666.00 | 8,859.71 | 4,682 |
| 2021-11-03 | 27,699.00 | 27,747.00 | 27,268.50 | 27,462.00 | 8,794.38 | 13,079 |
| 2021-11-02 | 27,747.00 | 27,750.00 | 27,186.00 | 27,700.50 | 8,870.75 | 5,493 |
| 2021-11-01 | 26,631.00 | 27,450.00 | 26,631.00 | 27,420.00 | 8,780.93 | 3,811 |
| 2021-10-29 | 26,232.00 | 26,616.00 | 26,068.50 | 26,515.50 | 8,491.27 | 6,802 |
| 2021-10-28 | 25,449.00 | 26,250.00 | 25,449.00 | 26,232.00 | 8,400.48 | 2,482 |
| 2021-10-27 | 25,560.00 | 25,968.00 | 25,560.00 | 25,744.50 | 8,244.37 | 2,322 |
| 2021-10-26 | 25,860.00 | 26,007.00 | 25,620.00 | 25,945.50 | 8,308.74 | 13,864 |
| 2021-10-25 | 25,470.00 | 25,894.50 | 25,410.00 | 25,834.50 | 8,273.19 | 4,028 |
| 2021-10-22 | 25,350.00 | 25,590.00 | 25,161.00 | 25,519.50 | 8,172.32 | 6,118 |
| 2021-10-21 | 25,170.00 | 25,530.00 | 25,111.50 | 25,492.50 | 8,163.67 | 2,035 |
| 2021-10-20 | 25,350.00 | 25,350.00 | 24,948.00 | 25,108.50 | 8,040.70 | 4,157 |
← NewerPage 21 of 21 · 1,235 trading days
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.