Walt Disney Company DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 3,200.00 | 3,200.00 | 3,122.00 | 3,140.00 | 3,016.64 | 7,545 |
| 2023-03-03 | 3,136.50 | 3,137.00 | 3,076.00 | 3,134.50 | 3,011.36 | 6,581 |
| 2023-03-02 | 3,028.50 | 3,080.50 | 3,009.00 | 3,077.00 | 2,956.12 | 4,707 |
| 2023-03-01 | 3,021.00 | 3,058.00 | 3,008.00 | 3,024.00 | 2,905.20 | 6,595 |
| 2023-02-28 | 3,165.00 | 3,165.00 | 3,034.50 | 3,049.00 | 2,929.22 | 10,506 |
| 2023-02-27 | 3,114.00 | 3,114.00 | 3,046.50 | 3,050.00 | 2,930.18 | 8,551 |
| 2023-02-24 | 3,100.00 | 3,100.00 | 3,026.50 | 3,068.00 | 2,947.47 | 8,176 |
| 2023-02-23 | 3,160.00 | 3,160.00 | 3,049.00 | 3,110.00 | 2,987.82 | 166,765 |
| 2023-02-22 | 3,188.00 | 3,196.50 | 3,100.00 | 3,128.00 | 3,005.11 | 5,335 |
| 2023-02-17 | 3,270.00 | 3,320.00 | 3,199.50 | 3,229.50 | 3,102.63 | 9,260 |
| 2023-02-16 | 3,500.00 | 3,500.00 | 3,279.00 | 3,279.00 | 3,150.18 | 3,975 |
| 2023-02-15 | 3,310.00 | 3,340.00 | 3,284.00 | 3,337.50 | 3,206.38 | 7,570 |
| 2023-02-14 | 3,368.00 | 3,368.00 | 3,276.50 | 3,316.00 | 3,185.73 | 9,496 |
| 2023-02-13 | 3,400.00 | 3,400.00 | 3,274.00 | 3,320.00 | 3,189.57 | 5,793 |
| 2023-02-10 | 3,400.00 | 3,419.00 | 3,305.00 | 3,324.00 | 3,193.41 | 17,532 |
| 2023-02-09 | 3,551.00 | 3,683.00 | 3,398.50 | 3,398.50 | 3,264.99 | 22,645 |
| 2023-02-08 | 3,450.00 | 3,472.50 | 3,364.00 | 3,395.00 | 3,261.62 | 14,065 |
| 2023-02-07 | 3,375.00 | 3,409.00 | 3,336.00 | 3,390.00 | 3,256.82 | 7,411 |
| 2023-02-06 | 3,400.00 | 3,400.00 | 3,297.50 | 3,342.50 | 3,211.19 | 6,979 |
| 2023-02-03 | 3,461.00 | 3,461.00 | 3,359.50 | 3,379.00 | 3,246.25 | 19,412 |
| 2023-02-02 | 3,359.00 | 3,462.50 | 3,338.00 | 3,443.50 | 3,308.22 | 10,341 |
| 2023-02-01 | 3,289.50 | 3,368.50 | 3,150.00 | 3,334.00 | 3,203.02 | 11,833 |
| 2023-01-31 | 3,350.00 | 3,350.00 | 3,276.00 | 3,326.00 | 3,195.34 | 10,098 |
| 2023-01-30 | 3,380.00 | 3,391.50 | 3,302.50 | 3,322.00 | 3,191.49 | 3,524 |
| 2023-01-27 | 3,390.00 | 3,415.00 | 3,347.00 | 3,380.00 | 3,247.21 | 5,554 |
| 2023-01-26 | 3,275.00 | 3,400.50 | 3,275.00 | 3,348.50 | 3,216.95 | 14,952 |
| 2023-01-25 | 3,219.00 | 3,293.50 | 3,145.00 | 3,276.50 | 3,147.78 | 12,210 |
| 2023-01-24 | 3,200.00 | 3,219.00 | 3,157.00 | 3,200.00 | 3,074.29 | 11,891 |
| 2023-01-23 | 3,168.50 | 3,200.00 | 3,061.00 | 3,200.00 | 3,074.29 | 9,085 |
| 2023-01-20 | 2,960.00 | 3,103.00 | 2,941.00 | 3,087.50 | 2,966.21 | 13,904 |
| 2023-01-19 | 2,900.00 | 2,965.50 | 2,801.50 | 2,960.50 | 2,844.19 | 18,997 |
| 2023-01-18 | 3,050.00 | 3,050.00 | 2,867.50 | 2,916.50 | 2,801.92 | 4,730 |
| 2023-01-17 | 2,950.00 | 3,033.00 | 2,922.50 | 3,033.00 | 2,913.85 | 11,466 |
| 2023-01-16 | 2,832.50 | 2,958.00 | 2,803.00 | 2,900.00 | 2,786.07 | 7,525 |
| 2023-01-13 | 2,853.00 | 2,899.00 | 2,836.50 | 2,899.00 | 2,785.11 | 12,685 |
| 2023-01-12 | 2,723.00 | 2,870.00 | 2,723.00 | 2,862.50 | 2,750.04 | 35,437 |
| 2023-01-11 | 2,670.50 | 2,708.50 | 2,628.50 | 2,696.00 | 2,590.09 | 5,913 |
| 2023-01-10 | 2,631.00 | 2,735.00 | 2,610.00 | 2,646.50 | 2,542.53 | 6,808 |
| 2023-01-09 | 2,700.00 | 2,700.00 | 2,639.00 | 2,645.00 | 2,541.09 | 20,641 |
| 2023-01-06 | 2,677.50 | 2,681.00 | 2,600.00 | 2,670.00 | 2,565.11 | 9,558 |
| 2023-01-05 | 2,643.00 | 2,648.00 | 2,570.50 | 2,621.00 | 2,518.03 | 8,856 |
| 2023-01-04 | 2,594.00 | 2,650.00 | 2,534.00 | 2,617.50 | 2,514.67 | 21,447 |
| 2023-01-03 | 2,515.50 | 2,568.00 | 2,488.50 | 2,550.00 | 2,449.82 | 7,715 |
| 2023-01-02 | 2,514.50 | 2,550.00 | 2,415.00 | 2,518.00 | 2,419.08 | 3,979 |
| 2022-12-30 | 2,510.00 | 2,529.50 | 2,365.00 | 2,458.00 | 2,361.44 | 6,275 |
| 2022-12-29 | 2,450.00 | 2,550.00 | 2,430.00 | 2,478.50 | 2,381.13 | 7,486 |
| 2022-12-28 | 2,419.00 | 2,500.00 | 2,418.00 | 2,436.00 | 2,340.30 | 4,617 |
| 2022-12-27 | 2,470.00 | 2,500.00 | 2,431.00 | 2,445.50 | 2,349.43 | 6,921 |
| 2022-12-26 | 2,465.00 | 2,519.00 | 2,410.00 | 2,480.00 | 2,382.57 | 2,459 |
| 2022-12-23 | 2,400.00 | 2,465.00 | 2,394.00 | 2,450.00 | 2,353.75 | 5,705 |
| 2022-12-22 | 2,431.00 | 2,433.00 | 2,373.50 | 2,404.00 | 2,309.56 | 6,019 |
| 2022-12-21 | 2,390.00 | 2,459.00 | 2,390.00 | 2,438.00 | 2,342.22 | 10,095 |
| 2022-12-20 | 2,382.00 | 2,423.00 | 2,355.50 | 2,395.00 | 2,300.91 | 1,551 |
| 2022-12-19 | 2,499.50 | 2,499.50 | 2,378.00 | 2,389.00 | 2,295.15 | 8,734 |
| 2022-12-16 | 2,528.50 | 2,528.50 | 2,450.50 | 2,474.00 | 2,376.81 | 3,814 |
| 2022-12-15 | 2,585.50 | 2,585.50 | 2,496.00 | 2,521.00 | 2,421.96 | 9,754 |
| 2022-12-14 | 2,618.00 | 2,642.50 | 2,570.00 | 2,617.50 | 2,514.67 | 3,933 |
| 2022-12-13 | 2,651.00 | 2,698.50 | 2,593.00 | 2,630.00 | 2,526.68 | 6,381 |
| 2022-12-12 | 2,606.50 | 2,657.50 | 2,590.00 | 2,612.50 | 2,509.87 | 4,252 |
| 2022-12-07 | 2,640.00 | 2,693.00 | 2,587.00 | 2,595.00 | 2,493.05 | 8,701 |
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.