Walt Disney Historical Data

DIS
Download
Date Close Price change Market cap Trading volume
Today $ 1.03
+0.00%
$ 2.06 billion $ 2,100
Yesterday $ 1.03
-3.87%
$ 2.05 billion $ 2,003
May 12, 2026 $ 1.07
-5.75%
$ 2.13 billion $ 544
May 11, 2026 $ 0.969
-5.02%
$ 1.94 billion $ 940
May 10, 2026 $ 1.02
-4.80%
$ 2.04 billion $ 1,032
May 9, 2026 $ 1.07
-4.56%
$ 2.14 billion $ 1,084
May 8, 2026 $ 1.12
+8.76%
$ 2.25 billion $ 1,596
May 7, 2026 $ 1.03
+13.65%
$ 2.06 billion $ 1,115
May 6, 2026 $ 0.908
-26.06%
$ 1.82 billion $ 2,108
May 5, 2026 $ 1.23
-7.62%
$ 2.46 billion $ 1,005
May 4, 2026 $ 1.33
+3.91%
$ 2.66 billion $ 1,083
May 3, 2026 $ 1.28
+3.88%
$ 2.56 billion $ 1,585
May 2, 2026 $ 1.23
-1.49%
$ 2.46 billion $ 1,106
May 1, 2026 $ 1.25
-3.03%
$ 2.5 billion $ 583
Apr 30, 2026 $ 1.29
+1.88%
$ 2.58 billion $ 913
Apr 29, 2026 $ 1.27
+4.34%
$ 2.53 billion $ 1,264
Apr 28, 2026 $ 1.21
-14.82%
$ 2.43 billion $ 1,722
Apr 27, 2026 $ 1.42
+0.11%
$ 2.85 billion $ 831
Apr 26, 2026 $ 1.42
-1.30%
$ 2.85 billion $ 1,064
Apr 25, 2026 $ 1.44
+1.27%
$ 2.88 billion $ 1,337
Apr 24, 2026 $ 1.42
+0.08%
$ 2.85 billion $ 1,219
Apr 23, 2026 $ 1.42
-0.19%
$ 2.84 billion $ 1,750
Apr 22, 2026 $ 1.42
+6.24%
$ 2.84 billion $ 1,078
Apr 21, 2026 $ 1.34
-7.79%
$ 2.68 billion $ 1,212
Apr 20, 2026 $ 1.45
-2.56%
$ 2.9 billion $ 1,696
Apr 19, 2026 $ 1.49
-37.89%
$ 2.98 billion $ 5,590
Apr 18, 2026 $ 2.4
+22.41%
$ 4.8 billion $ 8,693
Apr 17, 2026 $ 1.96
-0.08%
$ 3.92 billion $ 3,994
Apr 16, 2026 $ 1.96
+19.45%
$ 3.92 billion $ 13,359
Apr 15, 2026 $ 1.64
+5.65%
$ 3.36 billion $ 10,745
Apr 14, 2026 $ 1.55
+24.54%
$ 3.11 billion $ 14,688
Apr 13, 2026 $ 1.25
-3.35%
$ 2.5 billion $ 12,202
Apr 12, 2026 $ 1.29
+7.89%
$ 2.58 billion $ 13,861
Apr 11, 2026 $ 1.19
+48.08%
$ 2.39 billion $ 14,335
Apr 10, 2026 $ 0.807
-1.62%
$ 1.61 billion $ 11,708
Apr 9, 2026 $ 0.82
+2.16%
$ 1.64 billion $ 8,642
Apr 8, 2026 $ 0.803
-2.63%
$ 1.61 billion $ 10,225
Apr 7, 2026 $ 0.824
+7.40%
$ 1.65 billion $ 10,372
Apr 6, 2026 $ 0.747
-0.32%
$ 1.49 billion $ 10,676
Apr 5, 2026 $ 0.749
+4.71%
$ 1.5 billion $ 10,925
Apr 4, 2026 $ 0.716
-5.23%
$ 1.43 billion $ 11,102
Apr 3, 2026 $ 0.755
+2.72%
$ 1.51 billion $ 10,470
Apr 2, 2026 $ 0.735
+2.15%
$ 1.47 billion $ 10,334
Apr 1, 2026 $ 0.721
+1.02%
$ 1.44 billion $ 10,319
Mar 31, 2026 $ 0.714
-5.13%
$ 1.43 billion $ 10,221
Mar 30, 2026 $ 0.754
-5.47%
$ 1.51 billion $ 9,442
Mar 29, 2026 $ 0.798
+6.46%
$ 1.6 billion $ 10,338
Mar 28, 2026 $ 0.749
+14.76%
$ 1.5 billion $ 11,107
Mar 27, 2026 $ 0.782
+7.99%
$ 1.56 billion $ 10,437
Mar 26, 2026 $ 0.724
-2.39%
$ 1.45 billion $ 10,489
Download