The Walt Disney Company (BCBA:DISN)
Argentina
· Delayed Price · Currency is ARS 13,240
-40 (-0.30%)
At close: Dec 5, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,300.00 | 13,510.00 | 13,110.00 | 13,240.00 | 13,240.00 | -0.30% | 6,887 |
| Dec 4, 2025 | 13,310.00 | 13,380.00 | 13,000.00 | 13,280.00 | 13,280.00 | -0.23% | 8,010 |
| Dec 3, 2025 | 13,300.00 | 13,380.00 | 13,210.00 | 13,310.00 | 13,310.00 | -0.30% | 6,043 |
| Dec 2, 2025 | 13,400.00 | 13,570.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.52% | 5,463 |
| Dec 1, 2025 | 13,300.00 | 13,490.00 | 13,190.00 | 13,420.00 | 13,420.00 | 1.13% | 17,552 |
| Nov 28, 2025 | 13,300.00 | 13,500.00 | 13,000.00 | 13,270.00 | 13,270.00 | 0.08% | 5,413 |
| Nov 27, 2025 | 13,300.00 | 13,490.00 | 12,750.00 | 13,260.00 | 13,260.00 | 0.38% | 1,685 |
| Nov 26, 2025 | 12,780.00 | 13,300.00 | 12,780.00 | 13,210.00 | 13,210.00 | 0.69% | 21,934 |
| Nov 25, 2025 | 12,890.00 | 13,160.00 | 12,740.00 | 13,120.00 | 13,120.00 | 0.54% | 7,417 |
| Nov 21, 2025 | 12,730.00 | 13,180.00 | 12,730.00 | 13,050.00 | 13,050.00 | 2.03% | 5,012 |
| Nov 20, 2025 | 12,900.00 | 13,050.00 | 12,730.00 | 12,790.00 | 12,790.00 | - | 23,355 |
| Nov 19, 2025 | 12,990.00 | 13,180.00 | 12,780.00 | 12,790.00 | 12,790.00 | -1.69% | 9,784 |
| Nov 18, 2025 | 13,000.00 | 13,230.00 | 12,940.00 | 13,010.00 | 13,010.00 | -0.23% | 9,597 |
| Nov 17, 2025 | 13,100.00 | 13,340.00 | 13,030.00 | 13,040.00 | 13,040.00 | -0.76% | 8,285 |
| Nov 14, 2025 | 13,000.00 | 13,420.00 | 13,000.00 | 13,140.00 | 13,140.00 | -0.45% | 23,977 |
| Nov 13, 2025 | 13,940.00 | 14,100.00 | 12,930.00 | 13,200.00 | 13,200.00 | -8.01% | 72,399 |
| Nov 12, 2025 | 14,140.00 | 14,390.00 | 14,040.00 | 14,350.00 | 14,350.00 | 1.56% | 34,512 |
| Nov 11, 2025 | 13,900.00 | 14,170.00 | 13,820.00 | 14,130.00 | 14,130.00 | 1.87% | 10,740 |
| Nov 10, 2025 | 13,590.00 | 13,900.00 | 13,550.00 | 13,870.00 | 13,870.00 | 1.54% | 6,879 |
| Nov 7, 2025 | 13,780.00 | 13,900.00 | 13,590.00 | 13,660.00 | 13,660.00 | -0.58% | 36,612 |
| Nov 6, 2025 | 13,940.00 | 14,000.00 | 13,680.00 | 13,740.00 | 13,740.00 | -1.01% | 10,527 |
| Nov 5, 2025 | 13,860.00 | 14,020.00 | 13,830.00 | 13,880.00 | 13,880.00 | -1.21% | 10,805 |
| Nov 4, 2025 | 14,200.00 | 14,210.00 | 13,930.00 | 14,050.00 | 14,050.00 | -1.06% | 15,803 |
| Nov 3, 2025 | 14,440.00 | 14,440.00 | 13,850.00 | 14,200.00 | 14,200.00 | 0.35% | 12,170 |
| Oct 31, 2025 | 13,790.00 | 14,170.00 | 13,700.00 | 14,150.00 | 14,150.00 | 1.58% | 5,438 |
| Oct 30, 2025 | 13,680.00 | 14,100.00 | 13,580.00 | 13,930.00 | 13,930.00 | 1.75% | 11,537 |
| Oct 29, 2025 | 13,830.00 | 13,830.00 | 13,560.00 | 13,690.00 | 13,690.00 | -1.16% | 10,993 |
| Oct 28, 2025 | 13,640.00 | 13,990.00 | 13,640.00 | 13,850.00 | 13,850.00 | 1.54% | 7,826 |
| Oct 27, 2025 | 13,000.00 | 13,730.00 | 12,470.00 | 13,640.00 | 13,640.00 | -6.45% | 10,115 |
| Oct 24, 2025 | 14,680.00 | 14,740.00 | 14,400.00 | 14,580.00 | 14,580.00 | -0.07% | 11,455 |
| Oct 23, 2025 | 15,070.00 | 15,170.00 | 14,560.00 | 14,590.00 | 14,590.00 | -3.76% | 13,256 |
| Oct 22, 2025 | 15,370.00 | 15,410.00 | 15,140.00 | 15,160.00 | 15,160.00 | -1.43% | 10,477 |
| Oct 21, 2025 | 14,700.00 | 15,410.00 | 14,580.00 | 15,380.00 | 15,380.00 | 5.27% | 35,719 |
| Oct 20, 2025 | 14,320.00 | 14,700.00 | 14,200.00 | 14,610.00 | 14,610.00 | 2.24% | 7,136 |
| Oct 17, 2025 | 13,580.00 | 14,320.00 | 13,580.00 | 14,290.00 | 14,290.00 | 4.54% | 7,333 |
| Oct 16, 2025 | 13,480.00 | 13,680.00 | 13,390.00 | 13,670.00 | 13,670.00 | 0.81% | 12,197 |
| Oct 15, 2025 | 13,660.00 | 13,850.00 | 13,420.00 | 13,560.00 | 13,560.00 | -0.15% | 6,905 |
| Oct 14, 2025 | 13,130.00 | 13,720.00 | 13,030.00 | 13,580.00 | 13,580.00 | 3.27% | 5,912 |
| Oct 13, 2025 | 12,930.00 | 13,240.00 | 12,730.00 | 13,150.00 | 13,150.00 | -2.08% | 8,470 |
| Oct 9, 2025 | 14,470.00 | 14,630.00 | 13,390.00 | 13,430.00 | 13,430.00 | -6.67% | 10,810 |
| Oct 8, 2025 | 14,620.00 | 14,750.00 | 14,380.00 | 14,390.00 | 14,390.00 | -1.37% | 6,151 |
| Oct 7, 2025 | 14,240.00 | 14,660.00 | 14,180.00 | 14,590.00 | 14,590.00 | 2.39% | 7,731 |
| Oct 6, 2025 | 14,500.00 | 14,500.00 | 14,120.00 | 14,250.00 | 14,250.00 | -0.35% | 8,160 |
| Oct 3, 2025 | 14,480.00 | 14,590.00 | 14,250.00 | 14,300.00 | 14,300.00 | -1.65% | 19,651 |
| Oct 2, 2025 | 14,590.00 | 14,870.00 | 14,410.00 | 14,540.00 | 14,540.00 | -1.56% | 9,413 |
| Oct 1, 2025 | 14,750.00 | 15,150.00 | 14,610.00 | 14,770.00 | 14,770.00 | 0.27% | 12,955 |
| Sep 30, 2025 | 14,340.00 | 14,750.00 | 14,100.00 | 14,730.00 | 14,730.00 | 3.22% | 8,566 |
| Sep 29, 2025 | 13,850.00 | 14,320.00 | 13,850.00 | 14,270.00 | 14,270.00 | 3.18% | 10,596 |
| Sep 26, 2025 | 13,240.00 | 13,930.00 | 13,110.00 | 13,830.00 | 13,830.00 | 4.93% | 8,233 |
| Sep 25, 2025 | 13,100.00 | 13,230.00 | 13,020.00 | 13,180.00 | 13,180.00 | 0.08% | 22,715 |
| Sep 24, 2025 | 12,930.00 | 13,310.00 | 12,820.00 | 13,170.00 | 13,170.00 | -0.23% | 9,139 |
| Sep 23, 2025 | 13,300.00 | 13,310.00 | 12,880.00 | 13,200.00 | 13,200.00 | -2.08% | 5,296 |
| Sep 22, 2025 | 14,370.00 | 14,370.00 | 13,350.00 | 13,480.00 | 13,480.00 | -8.86% | 12,763 |
| Sep 19, 2025 | 14,960.00 | 14,960.00 | 14,500.00 | 14,790.00 | 14,790.00 | -0.87% | 19,805 |
| Sep 18, 2025 | 14,230.00 | 14,960.00 | 14,230.00 | 14,920.00 | 14,920.00 | 3.47% | 8,156 |
| Sep 17, 2025 | 14,200.00 | 14,500.00 | 14,200.00 | 14,420.00 | 14,420.00 | 1.76% | 14,037 |
| Sep 16, 2025 | 14,350.00 | 14,360.00 | 14,110.00 | 14,170.00 | 14,170.00 | -1.25% | 9,660 |
| Sep 15, 2025 | 14,700.00 | 14,700.00 | 14,150.00 | 14,350.00 | 14,350.00 | 0.70% | 15,814 |
| Sep 12, 2025 | 14,240.00 | 14,290.00 | 14,000.00 | 14,250.00 | 14,250.00 | 1.28% | 25,078 |
| Sep 11, 2025 | 13,720.00 | 14,150.00 | 13,720.00 | 14,070.00 | 14,070.00 | 1.74% | 9,935 |
| Sep 10, 2025 | 13,940.00 | 14,020.00 | 13,600.00 | 13,830.00 | 13,830.00 | -1.71% | 22,198 |
| Sep 9, 2025 | 14,260.00 | 14,300.00 | 14,000.00 | 14,070.00 | 14,070.00 | -1.19% | 6,915 |
| Sep 8, 2025 | 14,000.00 | 14,400.00 | 14,000.00 | 14,240.00 | 14,240.00 | 4.51% | 9,183 |
| Sep 5, 2025 | 13,675.00 | 13,825.00 | 13,550.00 | 13,625.00 | 13,625.00 | -0.18% | 7,229 |
| Sep 4, 2025 | 13,250.00 | 13,750.00 | 13,250.00 | 13,650.00 | 13,650.00 | 2.44% | 8,267 |
| Sep 3, 2025 | 13,350.00 | 13,475.00 | 13,200.00 | 13,325.00 | 13,325.00 | -0.93% | 19,428 |
| Sep 2, 2025 | 13,575.00 | 13,575.00 | 13,250.00 | 13,450.00 | 13,450.00 | -0.55% | 9,058 |
| Sep 1, 2025 | 13,325.00 | 13,800.00 | 13,125.00 | 13,525.00 | 13,525.00 | 1.31% | 2,982 |
| Aug 29, 2025 | 13,175.00 | 13,400.00 | 12,950.00 | 13,350.00 | 13,350.00 | 1.52% | 5,888 |
| Aug 28, 2025 | 13,325.00 | 13,350.00 | 13,100.00 | 13,150.00 | 13,150.00 | -1.31% | 28,189 |
| Aug 27, 2025 | 13,300.00 | 13,525.00 | 13,275.00 | 13,325.00 | 13,325.00 | - | 4,595 |
| Aug 26, 2025 | 13,350.00 | 13,400.00 | 13,225.00 | 13,325.00 | 13,325.00 | -0.56% | 12,010 |
| Aug 25, 2025 | 13,200.00 | 13,475.00 | 13,175.00 | 13,400.00 | 13,400.00 | 1.52% | 11,875 |
| Aug 22, 2025 | 12,850.00 | 13,275.00 | 12,850.00 | 13,200.00 | 13,200.00 | 2.72% | 26,726 |
| Aug 21, 2025 | 12,750.00 | 12,850.00 | 12,625.00 | 12,850.00 | 12,850.00 | 0.19% | 4,251 |
| Aug 20, 2025 | 12,625.00 | 12,850.00 | 12,575.00 | 12,825.00 | 12,825.00 | 1.99% | 8,112 |
| Aug 19, 2025 | 12,675.00 | 12,700.00 | 12,500.00 | 12,575.00 | 12,575.00 | -0.98% | 5,037 |
| Aug 18, 2025 | 12,625.00 | 12,775.00 | 12,575.00 | 12,700.00 | 12,700.00 | - | 12,928 |
| Aug 14, 2025 | 12,825.00 | 12,825.00 | 12,575.00 | 12,700.00 | 12,700.00 | -1.36% | 28,518 |
| Aug 13, 2025 | 12,525.00 | 12,925.00 | 12,525.00 | 12,875.00 | 12,875.00 | 2.79% | 13,582 |
| Aug 12, 2025 | 12,500.00 | 12,675.00 | 12,425.00 | 12,525.00 | 12,525.00 | 0.40% | 6,618 |
| Aug 11, 2025 | 12,525.00 | 12,600.00 | 12,400.00 | 12,475.00 | 12,475.00 | 0.40% | 8,644 |
| Aug 8, 2025 | 12,700.00 | 12,700.00 | 12,425.00 | 12,425.00 | 12,425.00 | -1.00% | 13,043 |
| Aug 7, 2025 | 12,975.00 | 13,000.00 | 12,400.00 | 12,550.00 | 12,550.00 | -2.33% | 15,879 |
| Aug 6, 2025 | 13,075.00 | 13,075.00 | 12,500.00 | 12,850.00 | 12,850.00 | -3.56% | 59,215 |
| Aug 5, 2025 | 13,550.00 | 13,550.00 | 13,225.00 | 13,325.00 | 13,325.00 | -1.30% | 35,781 |
| Aug 4, 2025 | 13,300.00 | 13,575.00 | 12,775.00 | 13,500.00 | 13,500.00 | 1.89% | 6,516 |
| Aug 1, 2025 | 13,350.00 | 13,400.00 | 12,975.00 | 13,250.00 | 13,250.00 | -1.49% | 6,796 |
| Jul 31, 2025 | 13,150.00 | 13,625.00 | 13,150.00 | 13,450.00 | 13,450.00 | 2.67% | 8,760 |
| Jul 30, 2025 | 13,000.00 | 13,200.00 | 12,850.00 | 13,100.00 | 13,100.00 | 1.55% | 6,559 |
| Jul 29, 2025 | 13,000.00 | 13,150.00 | 12,875.00 | 12,900.00 | 12,900.00 | -0.96% | 14,708 |
| Jul 28, 2025 | 12,975.00 | 13,050.00 | 12,900.00 | 13,025.00 | 13,025.00 | -0.19% | 7,956 |
| Jul 25, 2025 | 12,900.00 | 13,125.00 | 12,875.00 | 13,050.00 | 13,050.00 | 0.97% | 24,273 |
| Jul 24, 2025 | 12,975.00 | 13,075.00 | 12,850.00 | 12,925.00 | 12,925.00 | -0.19% | 10,470 |
| Jul 23, 2025 | 12,850.00 | 13,025.00 | 12,850.00 | 12,950.00 | 12,950.00 | 1.77% | 6,785 |
| Jul 22, 2025 | 12,950.00 | 13,025.00 | 12,700.00 | 12,725.00 | 12,725.00 | -1.93% | 7,560 |
| Jul 21, 2025 | 13,150.00 | 13,200.00 | 12,950.00 | 12,975.00 | 12,975.00 | -0.57% | 6,202 |
| Jul 18, 2025 | 13,000.00 | 13,150.00 | 12,900.00 | 13,050.00 | 13,050.00 | -0.19% | 6,206 |
| Jul 17, 2025 | 12,800.00 | 13,100.00 | 12,750.00 | 13,075.00 | 13,075.00 | 2.75% | 17,620 |
| Jul 16, 2025 | 12,650.00 | 12,800.00 | 12,550.00 | 12,725.00 | 12,725.00 | 0.79% | 10,876 |