Walt Disney Historical Data

DIS Page 10
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 0.897
-3.14%
$ 1.79 billion $ 289
Oct 15, 2024 $ 0.926
-3.24%
$ 1.85 billion $ 286
Oct 14, 2024 $ 0.957
-8.39%
$ 1.91 billion $ 139
Oct 13, 2024 $ 1.04
-5.02%
$ 2.07 billion $ 637
Oct 12, 2024 $ 1.09
+1.45%
$ 2.18 billion $ 45
Oct 10, 2024 $ 1.15
-0.03%
$ 2.3 billion $ 10
Oct 9, 2024 $ 1.15
-1.18%
$ 2.3 billion $ 200
Oct 8, 2024 $ 1.17
-0.49%
$ 2.33 billion $ 182
Oct 7, 2024 $ 1.17
+21.19%
$ 2.34 billion $ 6
Oct 6, 2024 $ 0.964
-11.07%
$ 1.93 billion $ 27
Oct 5, 2024 $ 1.08
-1.44%
$ 2.17 billion $ 289
Oct 4, 2024 $ 1.23
+16.11%
$ 2.46 billion $ 4
Oct 3, 2024 $ 1.06
-10.78%
$ 2.12 billion $ 171
Oct 2, 2024 $ 1.19
+3.95%
$ 2.37 billion $ 15
Oct 1, 2024 $ 1.14
+3.83%
$ 2.28 billion $ 135
Sep 30, 2024 $ 1.1
-9.01%
$ 2.2 billion $ 92
Sep 29, 2024 $ 1.21
-11.11%
$ 2.42 billion $ 4,654
Sep 28, 2024 $ 1.36
+3.43%
$ 2.72 billion $ 153
Sep 27, 2024 $ 1.31
+5.51%
$ 2.63 billion $ 113
Sep 26, 2024 $ 1.25
+5.10%
$ 2.49 billion $ 33
Sep 25, 2024 $ 1.19
-4.86%
$ 2.37 billion $ 167
Sep 24, 2024 $ 1.25
+5.09%
$ 2.49 billion $ 2
Sep 23, 2024 $ 1.19
-9.02%
$ 2.37 billion $ 63
Sep 22, 2024 $ 1.3
+8.00%
$ 2.61 billion $ 143
Sep 21, 2024 $ 1.21
+8.61%
$ 2.42 billion $ 5
Sep 20, 2024 $ 1.11
+1.85%
$ 2.23 billion $ 12
Sep 19, 2024 $ 1.09
-8.42%
$ 2.19 billion $ 313
Sep 18, 2024 $ 1.19
-16.19%
$ 2.39 billion $ 482
Sep 17, 2024 $ 1.43
+7.71%
$ 2.85 billion $ 232
Sep 16, 2024 $ 1.32
-1.79%
$ 2.65 billion $ 246
Sep 15, 2024 $ 1.35
+3.85%
$ 2.7 billion $ 604
Sep 14, 2024 $ 1.02
-14.12%
$ 2.04 billion $ 8
Sep 13, 2024 $ 1.19
+10.00%
$ 2.37 billion $ 1
Sep 12, 2024 $ 1.2
+24.48%
$ 2.39 billion $ 61
Sep 11, 2024 $ 1.04
+0.00%
$ -- $ 1
Sep 10, 2024 $ 1.04
+0.10%
$ 2.08 billion $ 1
Sep 9, 2024 $ 1.04
+12.30%
$ 2.08 billion $ 3
Sep 8, 2024 $ 0.925
-7.48%
$ 1.85 billion $ 146
Sep 7, 2024 $ 1
-5.46%
$ 2 billion $ 97
Sep 6, 2024 $ 1.06
+7.63%
$ 2.12 billion $ 50
Sep 5, 2024 $ 0.983
-1.25%
$ 1.97 billion $ 333
Sep 4, 2024 $ 0.985
+0.63%
$ 1.97 billion $ 67
Sep 3, 2024 $ 0.979
+7.82%
$ 1.96 billion $ 403
Sep 2, 2024 $ 0.908
+0.30%
$ 1.82 billion $ 11
Sep 1, 2024 $ 0.905
-11.50%
$ 1.81 billion $ 5
Aug 31, 2024 $ 1.02
+11.19%
$ 2.05 billion $ 52
Aug 30, 2024 $ 0.921
-10.61%
$ 1.84 billion $ 92
Aug 29, 2024 $ 1.03
+11.51%
$ 2.06 billion $ 71
Aug 28, 2024 $ 0.922
-5.86%
$ 1.84 billion $ 451
Aug 27, 2024 $ 0.995
-5.25%
$ 1.99 billion $ 8