The Walt Disney Company (BCBA:DISN)
Argentina · Delayed Price · Currency is ARS 14,800
-120 (-0.80%)
At close: Sep 19, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 13,000.00 | 13,000.00 | 12,625.00 | 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 | 12,975.00 | 2.37% | 13,677 |
| Jul 11, 2025 | 12,800.00 | 12,850.00 | 12,650.00 | 12,675.00 | 12,675.00 | -1.17% | 8,529 |