Walt Disney Company DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 15,270.00 | 15,540.00 | 14,750.00 | 15,380.00 | 15,380.00 | 12,579 |
| 2026-10-21 | 15,180.00 | 15,230.00 | 14,970.00 | 15,190.00 | 15,190.00 | 9,760 |
| 2026-10-20 | 14,920.00 | 15,160.00 | 14,910.00 | 15,120.00 | 15,120.00 | 30,008 |
| 2026-10-19 | 14,840.00 | 14,900.00 | 14,710.00 | 14,810.00 | 14,810.00 | 25,746 |
| 2026-10-16 | 14,950.00 | 15,200.00 | 14,830.00 | 14,840.00 | 14,840.00 | 20,572 |
| 2026-10-15 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 51,409 |
| 2026-10-14 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 21,344 |
| 2026-10-13 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 14,013 |
| 2026-10-09 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 9,546 |
| 2026-10-08 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 16,480 |
| 2026-10-07 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 16,908 |
| 2026-10-06 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 8,985 |
| 2026-10-05 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 7,456 |
| 2026-10-02 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 6,200 |
| 2026-10-01 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 13,180 |
| 2026-09-30 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 4,830 |
| 2026-09-29 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 25,812 |
| 2026-09-28 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,924 |
| 2026-09-25 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 39,153 |
| 2026-09-24 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 8,714 |
| 2026-09-23 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 21,912 |
| 2026-09-22 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 37,557 |
| 2026-09-21 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 13,582 |
| 2026-09-18 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 34,472 |
| 2026-09-17 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 5,057 |
| 2026-09-16 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 26,722 |
| 2026-09-15 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 5,164 |
| 2026-09-14 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 23,973 |
| 2026-09-11 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,717 |
| 2026-09-10 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 6,750 |
| 2026-09-09 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 13,078 |
| 2026-09-08 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 9,150 |
| 2026-09-07 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 2,171 |
| 2026-09-04 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 7,572 |
| 2026-09-03 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 11,979 |
| 2026-09-02 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 14,142 |
| 2026-09-01 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 5,992 |
| 2026-08-31 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 6,414 |
| 2026-08-28 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 13,201 |
| 2026-08-27 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 11,603 |
| 2026-08-26 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 12,858 |
| 2026-08-25 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 22,311 |
| 2026-08-24 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 41,826 |
| 2026-08-21 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 16,307 |
| 2026-08-20 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 14,851 |
| 2026-08-19 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 20,361 |
| 2026-08-18 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 16,901 |
| 2026-08-17 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 0 |
| 2026-08-14 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 30,969 |
| 2026-08-13 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 8,045 |
| 2026-08-12 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 7,356 |
| 2026-08-11 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 33,677 |
| 2026-08-10 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 17,304 |
| 2026-08-07 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 19,506 |
| 2026-08-06 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 57,575 |
| 2026-08-05 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 122,235 |
| 2026-08-04 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 39,022 |
| 2026-08-03 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 30,873 |
| 2026-07-31 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 15,297 |
| 2026-07-30 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 25,986 |
Page 1 of 21 · 1,235 trading daysOlder →
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.