The Walt Disney Company (BCBA:DISN)
Argentina · Delayed Price · Currency is ARS 13,325
0.00 (0.00%)
At close: Aug 27, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 13,425.00 | 13,525.00 | 13,300.00 | 13,325.00 | - | - | 4,595 |
| Aug 26, 2025 | 13,350.00 | 13,400.00 | 13,225.00 | 13,325.00 | - | -0.56% | 7,440 |
| Aug 25, 2025 | 13,200.00 | 13,475.00 | 13,175.00 | 13,400.00 | - | 1.52% | 11,875 |
| Aug 22, 2025 | 12,850.00 | 13,275.00 | 12,850.00 | 13,200.00 | - | 2.72% | 26,726 |
| Aug 21, 2025 | 12,750.00 | 12,850.00 | 12,625.00 | 12,850.00 | - | 0.19% | 4,251 |
| Aug 20, 2025 | 12,625.00 | 12,850.00 | 12,575.00 | 12,825.00 | - | 1.99% | 8,112 |
| Aug 19, 2025 | 12,675.00 | 12,700.00 | 12,500.00 | 12,575.00 | - | -0.98% | 5,037 |
| Aug 18, 2025 | 12,625.00 | 12,775.00 | 12,575.00 | 12,700.00 | - | - | 12,928 |
| Aug 14, 2025 | 12,825.00 | 12,825.00 | 12,575.00 | 12,700.00 | - | -1.36% | 28,518 |
| Aug 13, 2025 | 12,525.00 | 12,925.00 | 12,525.00 | 12,875.00 | - | 2.79% | 13,582 |
| Aug 12, 2025 | 12,500.00 | 12,675.00 | 12,425.00 | 12,525.00 | - | 0.40% | 6,618 |
| Aug 11, 2025 | 12,525.00 | 12,600.00 | 12,400.00 | 12,475.00 | - | 0.40% | 8,644 |
| Aug 8, 2025 | 12,700.00 | 12,700.00 | 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 | - | -2.33% | 15,879 |
| Aug 6, 2025 | 13,075.00 | 13,075.00 | 12,500.00 | 12,850.00 | - | -3.56% | 59,215 |
| Aug 5, 2025 | 13,550.00 | 13,550.00 | 13,225.00 | 13,325.00 | - | -1.30% | 35,781 |
| Aug 4, 2025 | 13,300.00 | 13,575.00 | 12,775.00 | 13,500.00 | - | 1.89% | 6,516 |
| Aug 1, 2025 | 13,350.00 | 13,400.00 | 12,975.00 | 13,250.00 | - | -1.49% | 6,796 |
| Jul 31, 2025 | 13,150.00 | 13,625.00 | 13,150.00 | 13,450.00 | - | 2.67% | 8,760 |
| Jul 30, 2025 | 13,000.00 | 13,200.00 | 12,850.00 | 13,100.00 | - | 1.55% | 6,559 |
| Jul 29, 2025 | 13,000.00 | 13,150.00 | 12,875.00 | 12,900.00 | - | -0.96% | 14,708 |
| Jul 28, 2025 | 12,975.00 | 13,050.00 | 12,900.00 | 13,025.00 | - | -0.19% | 7,956 |
| Jul 25, 2025 | 12,900.00 | 13,125.00 | 12,875.00 | 13,050.00 | - | 0.97% | 24,273 |
| Jul 24, 2025 | 12,975.00 | 13,075.00 | 12,850.00 | 12,925.00 | - | -0.19% | 10,470 |
| Jul 23, 2025 | 12,850.00 | 13,025.00 | 12,850.00 | 12,950.00 | - | 1.77% | 6,785 |
| Jul 22, 2025 | 12,950.00 | 13,025.00 | 12,700.00 | 12,725.00 | - | -1.93% | 7,560 |
| Jul 21, 2025 | 13,150.00 | 13,200.00 | 12,950.00 | 12,975.00 | - | -0.57% | 6,202 |
| Jul 18, 2025 | 13,000.00 | 13,150.00 | 12,900.00 | 13,050.00 | - | -0.19% | 6,206 |
| Jul 17, 2025 | 12,800.00 | 13,100.00 | 12,750.00 | 13,075.00 | - | 2.75% | 17,620 |
| Jul 16, 2025 | 12,650.00 | 12,800.00 | 12,550.00 | 12,725.00 | - | 0.79% | 10,876 |
| Jul 15, 2025 | 13,000.00 | 13,000.00 | 12,625.00 | 12,625.00 | - | -2.70% | 10,835 |
| Jul 14, 2025 | 12,725.00 | 13,050.00 | 12,675.00 | 12,975.00 | - | 2.37% | 13,677 |
| Jul 11, 2025 | 12,800.00 | 12,850.00 | 12,650.00 | 12,675.00 | - | -1.17% | 8,529 |
| Jul 10, 2025 | 12,900.00 | 12,925.00 | 12,775.00 | 12,825.00 | - | 0.39% | 8,481 |
| Jul 8, 2025 | 13,200.00 | 13,200.00 | 12,775.00 | 12,775.00 | - | -2.29% | 9,069 |
| Jul 7, 2025 | 12,900.00 | 13,125.00 | 12,900.00 | 13,075.00 | - | 2.15% | 18,598 |
| Jul 4, 2025 | 12,725.00 | 12,950.00 | 12,550.00 | 12,800.00 | - | 0.20% | 4,003 |
| Jul 3, 2025 | 12,725.00 | 12,850.00 | 12,575.00 | 12,775.00 | - | 0.39% | 14,043 |
| Jul 2, 2025 | 12,650.00 | 12,800.00 | 12,600.00 | 12,725.00 | - | 0.20% | 18,646 |
| Jul 1, 2025 | 12,500.00 | 12,750.00 | 12,350.00 | 12,700.00 | - | 1.20% | 22,721 |
| Jun 30, 2025 | 12,325.00 | 12,575.00 | 12,300.00 | 12,550.00 | - | 2.66% | 16,476 |
| Jun 27, 2025 | 12,200.00 | 12,300.00 | 12,150.00 | 12,225.00 | - | 0.41% | 14,706 |
| Jun 26, 2025 | 11,975.00 | 12,200.00 | 11,975.00 | 12,175.00 | - | 1.88% | 11,619 |
| Jun 25, 2025 | 11,750.00 | 11,975.00 | 11,650.00 | 11,950.00 | - | 1.92% | 19,243 |
| Jun 24, 2025 | 11,800.00 | 11,825.00 | 11,675.00 | 11,725.00 | - | 0.86% | 6,052 |
| Jun 23, 2025 | 11,400.00 | 11,725.00 | 11,300.00 | 11,625.00 | - | 2.65% | 16,781 |
| Jun 19, 2025 | 11,425.00 | 11,575.00 | 11,125.00 | 11,325.00 | - | -1.09% | 5,841 |
| Jun 18, 2025 | 11,500.00 | 11,625.00 | 11,250.00 | 11,450.00 | - | -1.08% | 15,727 |
| Jun 17, 2025 | 11,750.00 | 11,800.00 | 11,525.00 | 11,575.00 | - | -1.07% | 12,780 |
| Jun 13, 2025 | 11,725.00 | 11,750.00 | 11,625.00 | 11,700.00 | - | -0.43% | 25,854 |