Skip to main content
The Walt Disney Company (BCBA:DISND)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
8.82
-0.08 (-0.90%)
At close: Apr 28, 2026

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20268.869.098.838.908.90-0.34%1,361
Apr 24, 20268.988.988.818.938.93-0.33%293
Apr 23, 20268.979.108.908.968.96-0.88%640
Apr 22, 20269.029.198.989.049.040.22%405
Apr 21, 20269.309.528.829.029.02-1.64%823
Apr 20, 20269.279.279.099.179.17-0.22%1,422
Apr 17, 20269.059.249.059.199.191.55%3,592
Apr 16, 20269.009.128.879.059.051.46%639
Apr 15, 20269.009.008.618.928.92-1,458
Apr 14, 20269.109.428.748.928.921.25%1,986
Apr 13, 20268.618.968.618.818.812.20%1,140
Apr 10, 20268.619.008.608.628.62-0.92%792
Apr 9, 20268.588.708.448.708.701.64%581
Apr 8, 20268.558.758.488.568.565.03%2,454
Apr 7, 20268.278.368.138.158.15-2.28%3,071
Apr 6, 20268.308.478.298.348.34-0.12%2,467
Apr 1, 20268.418.538.328.358.350.12%2,962
Mar 31, 20268.208.388.038.348.342.21%894
Mar 30, 20268.038.208.038.168.162.64%1,176
Mar 27, 20268.138.137.937.957.95-3.17%1,286
Mar 26, 20268.218.338.128.218.21-0.61%2,535
Mar 25, 20268.458.458.208.268.26-2.25%2,961
Mar 23, 20268.518.668.428.458.45-0.47%257
Mar 20, 20268.528.638.488.498.49-0.93%827
Mar 19, 20268.558.618.458.578.570.59%1,305
Mar 18, 20268.698.698.528.528.52-1.27%894
Mar 17, 20268.578.668.578.638.631.65%469
Mar 16, 20268.528.758.488.498.49-0.82%3,660
Mar 13, 20268.658.658.498.568.56-2.39%2,026
Mar 12, 20268.688.938.468.778.770.80%935
Mar 11, 20268.708.838.558.708.700.46%728
Mar 10, 20268.738.778.598.668.660.12%1,897
Mar 9, 20268.608.908.458.658.650.12%1,272
Mar 6, 20268.668.738.548.648.64-0.92%800
Mar 5, 20268.908.928.728.728.72-1.36%643
Mar 4, 20268.978.978.828.848.84-1.01%701
Mar 3, 20268.799.328.798.938.930.45%616
Mar 2, 20268.969.058.868.898.89-1.77%1,700
Feb 27, 20269.129.128.949.059.05-0.66%1,420
Feb 26, 20269.079.168.979.119.111.11%3,929
Feb 25, 20269.029.128.939.019.01-1.10%2,758
Feb 24, 20269.049.258.829.119.111.22%1,420
Feb 23, 20269.009.118.859.009.00-1.10%2,147
Feb 20, 20269.009.159.009.109.10-0.11%632
Feb 19, 20269.239.269.019.119.11-1.41%866
Feb 18, 20269.189.289.049.249.241.87%656
Feb 13, 20268.789.458.769.079.072.83%2,146
Feb 12, 20269.399.398.708.828.82-5.47%5,234
Feb 11, 20269.429.429.279.339.33-1.58%2,430
Feb 10, 20269.209.538.959.489.483.04%2,443
Feb 9, 20269.359.359.179.209.20-0.86%1,079
Feb 6, 20269.309.358.989.289.284.15%768
Feb 5, 20269.179.218.908.918.91-3.57%1,707
Feb 4, 20269.039.298.909.249.244.76%1,394
Feb 3, 20269.179.288.778.828.82-2.33%1,672
Feb 2, 20269.489.638.939.039.03-6.13%4,799
Jan 30, 20269.519.989.519.629.620.21%753
Jan 29, 20269.539.829.339.609.601.80%5,173
Jan 28, 20269.449.559.409.439.43-0.53%929
Jan 27, 20269.489.849.449.489.48-1.04%2,334
Jan 26, 20269.579.619.499.589.581.05%756
Jan 23, 20269.679.729.489.489.48-2.47%133
Jan 22, 20269.699.839.639.729.720.41%3,775
Jan 21, 20269.579.689.399.689.681.79%448
Jan 20, 20269.509.569.379.519.510.32%6,373
Jan 19, 20269.289.509.279.489.48-1.25%962
Jan 16, 20269.739.739.529.609.60-1.44%343
Jan 15, 20269.709.759.609.749.740.72%594
Jan 14, 20269.659.719.629.679.670.42%306
Jan 13, 20269.609.729.559.639.63-0.41%890
Jan 12, 20269.919.929.639.679.67-1.23%1,360
Jan 9, 20269.8810.029.709.799.79-1,435
Jan 8, 20269.739.829.519.799.790.82%550
Jan 7, 20269.729.829.669.719.71-0.31%889
Jan 6, 20269.799.809.659.749.74-1.02%823
Jan 5, 20269.409.949.399.849.843.25%2,083
Jan 2, 20269.9710.269.509.539.53-2.85%690
Dec 30, 20259.809.879.659.819.81-0.10%1,744
Dec 29, 20259.599.829.599.829.822.40%752
Dec 26, 20259.609.909.509.599.59-2.54%700
Dec 24, 20259.769.939.679.849.841.55%298
Dec 23, 20259.849.849.629.699.690.10%728
Dec 22, 20259.549.709.539.689.680.83%1,479
Dec 19, 20259.529.759.519.609.60-0.62%767
Dec 18, 20259.509.709.479.669.661.36%1,126
Dec 17, 20259.619.659.479.539.53-0.42%608
Dec 16, 20259.369.669.369.579.570.95%1,298
Dec 15, 20259.409.539.219.489.48-0.63%1,407
Dec 12, 20259.569.639.389.549.501.27%1,237
Dec 11, 20259.149.429.139.429.381.95%5,154
Dec 10, 20259.019.309.019.249.200.43%891
Dec 9, 20259.349.348.909.209.162.91%426
Dec 5, 20258.959.108.918.948.90-1.11%1,226
Dec 4, 20259.009.128.859.049.00-0.22%846
Dec 3, 20259.009.129.009.069.020.33%1,620
Dec 2, 20259.149.309.009.038.99-0.33%520
Dec 1, 20258.999.188.989.069.021.00%2,110
Nov 28, 20259.089.168.858.978.930.11%610
Nov 27, 20258.959.008.578.968.921.70%1,468
Nov 26, 20258.698.958.688.818.77-0.45%2,238