Walt Disney Historical Data

DIS
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 2.4
+86.17%
$ 2.98 billion $ 63,680
Apr 6 $ 1.19
+59.41%
$ 2.58 billion $ 65,959
Mar 30 $ 0.749
-6.05%
$ 1.5 billion $ 72,813
Mar 23 $ 0.798
+1.13%
$ 1.6 billion $ 71,228
Mar 16 $ 0.789
+6.98%
$ 1.58 billion $ 70,910
Mar 9 $ 0.737
+0.41%
$ 1.47 billion $ 69,606
Mar 2 $ 0.715
+0.65%
$ 1.47 billion $ 57,563
Feb 23 $ 0.743
+13.41%
$ 1.49 billion $ 67,277
Feb 16 $ 0.67
+6.35%
$ 1.31 billion $ 55,410
Feb 9 $ 0.634
+25.20%
$ 1.26 billion $ 55,704
Feb 2 $ 0.5
-25.67%
$ 1.01 billion $ 90,271
Jan 26 $ 0.848
-8.79%
$ 1.35 billion $ 69,826
Jan 19 $ 0.925
+3.35%
$ 1.86 billion $ 74,567
Jan 12 $ 0.864
+21.91%
$ 1.79 billion $ 81,345
Jan 5 $ 0.663
+24.93%
$ 1.38 billion $ 74,734
Dec 29 $ 0.524
+2.78%
$ 1.06 billion $ 74,579
Dec 22 $ 0.481
-18.13%
$ 1.14 billion $ 72,933
Dec 15 $ 0.581
-5.00%
$ 1.18 billion $ 38,735
Aug 11 $ 1.16
+13.68%
$ -- $ 47,129
Aug 4 $ 0.998
+2.16%
$ 2.03 billion $ 315,036
Jul 28 $ 0.977
+2.65%
$ 1.95 billion $ 540,041
Jul 21 $ 0.891
-13.21%
$ 1.9 billion $ 469,564
Jul 14 $ 0.928
+24.28%
$ 2.05 billion $ 474,353
Jul 7 $ 0.827
+2.25%
$ 1.49 billion $ 478,347
Jun 30 $ 0.809
+0.40%
$ 1.62 billion $ 388,018
Jun 23 $ 0.816
+0.93%
$ 1.61 billion $ 351,680
Jun 16 $ 0.881
-30.86%
$ 1.62 billion $ 551,518
Jun 9 $ 1.28
+22.72%
$ 2.55 billion $ 543,444
Jun 2 $ 1.01
+19.36%
$ 2.09 billion $ 607,945
May 26 $ 0.847
-8.01%
$ 1.69 billion $ 584,188
May 19 $ 0.913
+0.82%
$ 1.84 billion $ 274,513
May 12 $ 0.886
+0.08%
$ 1.81 billion $ 147,843
May 5 $ 0.888
+7.93%
$ 1.77 billion $ 86,203
Apr 28 $ 0.823
+17.95%
$ 1.65 billion $ 114,283
Apr 21 $ 0.697
-7.94%
$ 1.39 billion $ 228,732
Apr 14 $ 0.739
+6.32%
$ 1.51 billion $ 326,913
Apr 7 $ 0.671
-13.41%
$ 1.39 billion $ 157,293
Mar 31 $ 0.819
+7.65%
$ 1.64 billion $ 32,592
Mar 24 $ 0.711
+5.18%
$ 1.52 billion $ 5,587
Mar 17 $ 0.687
-29.96%
$ 1.35 billion $ 3,958
Mar 10 $ 0.934
+17.01%
$ 1.68 billion $ 2,263
Mar 3 $ 0.87
+4.38%
$ 1.6 billion $ 257
Feb 24 $ 0.833
-4.49%
$ 1.67 billion $ 1,331
Feb 17 $ 0.909
-8.64%
$ 1.75 billion $ 694
Feb 10 $ 0.868
-22.08%
$ 1.99 billion $ 749
Feb 3 $ 0.9
-5.61%
$ 2.23 billion $ 307
Jan 27 $ 0.954
-14.51%
$ 1.91 billion $ 7,297
Jan 20 $ 1.15
-6.75%
$ 2.23 billion $ 109,262
Jan 13 $ 1.23
-8.42%
$ 2.47 billion $ 2,279
Jan 6 $ 1.41
-4.96%
$ 2.69 billion $ 3,102
Download