The Walt Disney Company (BCBA:DISN)
Argentina · Delayed Price · Currency is ARS 14,150
+220 (1.58%)
At close: Oct 31, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13,790.00 | 14,170.00 | 13,700.00 | 14,150.00 | - | 1.58% | 5,438 |
| Oct 30, 2025 | 13,680.00 | 14,100.00 | 13,580.00 | 13,930.00 | - | 1.75% | 11,537 |
| Oct 29, 2025 | 13,830.00 | 13,830.00 | 13,560.00 | 13,690.00 | - | -1.16% | 10,993 |
| Oct 28, 2025 | 13,640.00 | 13,990.00 | 13,640.00 | 13,850.00 | - | 1.54% | 7,826 |
| Oct 27, 2025 | 13,000.00 | 13,730.00 | 12,470.00 | 13,640.00 | - | -6.45% | 10,115 |
| Oct 24, 2025 | 14,680.00 | 14,740.00 | 14,400.00 | 14,580.00 | - | -0.07% | 11,455 |
| Oct 23, 2025 | 15,070.00 | 15,170.00 | 14,560.00 | 14,590.00 | - | -3.76% | 13,256 |
| Oct 22, 2025 | 15,370.00 | 15,410.00 | 15,140.00 | 15,160.00 | - | -1.43% | 10,477 |
| Oct 21, 2025 | 14,700.00 | 15,410.00 | 14,580.00 | 15,380.00 | - | 5.27% | 35,719 |
| Oct 20, 2025 | 14,320.00 | 14,700.00 | 14,200.00 | 14,610.00 | - | 2.24% | 7,136 |
| Oct 17, 2025 | 13,580.00 | 14,320.00 | 13,580.00 | 14,290.00 | - | 4.54% | 7,333 |
| Oct 16, 2025 | 13,480.00 | 13,680.00 | 13,390.00 | 13,670.00 | - | 0.81% | 12,197 |
| Oct 15, 2025 | 13,660.00 | 13,850.00 | 13,420.00 | 13,560.00 | - | -0.15% | 6,905 |
| Oct 14, 2025 | 13,130.00 | 13,720.00 | 13,030.00 | 13,580.00 | - | 3.27% | 5,912 |
| Oct 13, 2025 | 12,930.00 | 13,240.00 | 12,730.00 | 13,150.00 | - | -2.08% | 8,470 |
| Oct 9, 2025 | 14,470.00 | 14,630.00 | 13,390.00 | 13,430.00 | - | -6.67% | 10,810 |
| Oct 8, 2025 | 14,620.00 | 14,750.00 | 14,380.00 | 14,390.00 | - | -1.37% | 6,151 |
| Oct 7, 2025 | 14,240.00 | 14,660.00 | 14,180.00 | 14,590.00 | - | 2.39% | 7,731 |
| Oct 6, 2025 | 14,500.00 | 14,500.00 | 14,120.00 | 14,250.00 | - | -0.35% | 8,160 |
| Oct 3, 2025 | 14,480.00 | 14,590.00 | 14,250.00 | 14,300.00 | - | -1.65% | 19,651 |
| Oct 2, 2025 | 14,590.00 | 14,870.00 | 14,410.00 | 14,540.00 | - | -1.56% | 9,413 |
| Oct 1, 2025 | 14,750.00 | 15,150.00 | 14,610.00 | 14,770.00 | - | 0.27% | 12,955 |
| Sep 30, 2025 | 14,340.00 | 14,750.00 | 14,100.00 | 14,730.00 | - | 3.22% | 8,566 |
| Sep 29, 2025 | 13,850.00 | 14,320.00 | 13,850.00 | 14,270.00 | - | 3.18% | 10,596 |
| Sep 26, 2025 | 13,240.00 | 13,930.00 | 13,110.00 | 13,830.00 | - | 4.93% | 8,233 |
| Sep 25, 2025 | 13,100.00 | 13,230.00 | 13,020.00 | 13,180.00 | - | 0.08% | 22,715 |
| Sep 24, 2025 | 12,930.00 | 13,310.00 | 12,820.00 | 13,170.00 | - | -0.23% | 9,139 |
| Sep 23, 2025 | 13,300.00 | 13,310.00 | 12,880.00 | 13,200.00 | - | -2.08% | 5,296 |
| Sep 22, 2025 | 14,370.00 | 14,370.00 | 13,350.00 | 13,480.00 | - | -8.86% | 12,763 |
| Sep 19, 2025 | 14,960.00 | 14,960.00 | 14,500.00 | 14,790.00 | - | -0.87% | 19,805 |
| Sep 18, 2025 | 14,230.00 | 14,960.00 | 14,230.00 | 14,920.00 | - | 3.47% | 8,156 |
| Sep 17, 2025 | 14,200.00 | 14,500.00 | 14,200.00 | 14,420.00 | - | 1.76% | 14,037 |
| Sep 16, 2025 | 14,350.00 | 14,360.00 | 14,110.00 | 14,170.00 | - | -1.25% | 9,660 |
| Sep 15, 2025 | 14,700.00 | 14,700.00 | 14,150.00 | 14,350.00 | - | 0.70% | 15,814 |
| Sep 12, 2025 | 14,240.00 | 14,290.00 | 14,000.00 | 14,250.00 | - | 1.28% | 25,078 |
| Sep 11, 2025 | 13,720.00 | 14,150.00 | 13,720.00 | 14,070.00 | - | 1.74% | 9,935 |
| Sep 10, 2025 | 13,940.00 | 14,020.00 | 13,600.00 | 13,830.00 | - | -1.71% | 22,198 |
| Sep 9, 2025 | 14,260.00 | 14,300.00 | 14,000.00 | 14,070.00 | - | -1.19% | 6,915 |
| Sep 8, 2025 | 14,000.00 | 14,400.00 | 14,000.00 | 14,240.00 | - | 4.51% | 9,183 |
| Sep 5, 2025 | 13,675.00 | 13,825.00 | 13,550.00 | 13,625.00 | - | -0.18% | 7,229 |
| Sep 4, 2025 | 13,250.00 | 13,750.00 | 13,250.00 | 13,650.00 | - | 2.44% | 8,267 |
| Sep 3, 2025 | 13,350.00 | 13,475.00 | 13,200.00 | 13,325.00 | - | -0.93% | 19,428 |
| Sep 2, 2025 | 13,575.00 | 13,575.00 | 13,250.00 | 13,450.00 | - | -0.55% | 9,058 |
| Sep 1, 2025 | 13,325.00 | 13,800.00 | 13,125.00 | 13,525.00 | - | 1.31% | 2,982 |
| Aug 29, 2025 | 13,175.00 | 13,400.00 | 12,950.00 | 13,350.00 | - | 1.52% | 5,888 |
| Aug 28, 2025 | 13,325.00 | 13,350.00 | 13,100.00 | 13,150.00 | - | -1.31% | 28,189 |
| Aug 27, 2025 | 13,300.00 | 13,525.00 | 13,275.00 | 13,325.00 | - | - | 4,595 |
| Aug 26, 2025 | 13,350.00 | 13,400.00 | 13,225.00 | 13,325.00 | - | -0.56% | 12,010 |
| 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 |