Walt Disney Historical Data

DIS Page 11
Download
Date Close Price change Market cap Trading volume
Aug 8, 2024 $ 1.05
-19.52%
$ 2.09 billion $ 391
Aug 7, 2024 $ 1.3
+17.18%
$ 2.6 billion $ 62
Aug 6, 2024 $ 1.11
+20.97%
$ 2.22 billion $ 175
Aug 5, 2024 $ 0.924
-16.14%
$ 1.85 billion $ 365
Aug 4, 2024 $ 1.1
-5.38%
$ 2.2 billion $ 46
Aug 3, 2024 $ 1.16
+7.20%
$ 2.33 billion $ 1,415
Aug 2, 2024 $ 1.09
-11.89%
$ 2.17 billion $ 1,561
Aug 1, 2024 $ 1.23
+3.20%
$ 2.47 billion $ 1,714
Jul 31, 2024 $ 1.2
-8.21%
$ 2.4 billion $ 2,733
Jul 30, 2024 $ 1.31
+4.84%
$ 2.61 billion $ 1,334
Jul 29, 2024 $ 1.25
+2.05%
$ 2.49 billion $ 1,757
Jul 28, 2024 $ 1.29
+0.51%
$ 2.58 billion $ 2,309
Jul 27, 2024 $ 1.29
+1.02%
$ 2.57 billion $ 4,124
Jul 26, 2024 $ 1.28
+0.03%
$ 2.55 billion $ 2,974
Jul 25, 2024 $ 1.28
-1.75%
$ 2.55 billion $ 4,337
Jul 24, 2024 $ 1.3
-12.67%
$ 2.6 billion $ 19,122
Jul 23, 2024 $ 1.49
+0.94%
$ 2.97 billion $ 6,775
Jul 22, 2024 $ 1.47
-2.62%
$ 2.95 billion $ 4.49 million
Jul 21, 2024 $ 1.51
+2.12%
$ 3.02 billion $ 262,824
Jul 20, 2024 $ 1.48
+3.02%
$ 2.96 billion $ 14,886
Jul 19, 2024 $ 1.44
-1.35%
$ 2.87 billion $ 17,643
Jul 18, 2024 $ 1.46
+0.19%
$ 2.91 billion $ 3,068
Jul 17, 2024 $ 1.45
-0.99%
$ 2.91 billion $ 7,921
Jul 16, 2024 $ 1.49
+1.79%
$ 2.98 billion $ 14,583
Jul 15, 2024 $ 1.46
+0.77%
$ 2.93 billion $ 9,507
Jul 14, 2024 $ 1.45
+1.57%
$ 2.91 billion $ 10,625
Jul 13, 2024 $ 1.43
-5.58%
$ 2.87 billion $ 1,110
Jul 12, 2024 $ 1.52
-0.57%
$ 3.04 billion $ 5,647
Jul 11, 2024 $ 1.53
+1.19%
$ 3.06 billion $ 13,989
Jul 10, 2024 $ 1.51
+1.44%
$ 3.02 billion $ 11,210
Jul 9, 2024 $ 1.49
+8.79%
$ 2.98 billion $ 4,581
Jul 8, 2024 $ 1.38
+3.42%
$ 2.75 billion $ 12,717
Jul 7, 2024 $ 1.33
+0.41%
$ 2.66 billion $ 5,075
Jul 6, 2024 $ 1.28
-0.59%
$ 2.57 billion $ 12
Jul 5, 2024 $ 1.29
-0.54%
$ 2.59 billion $ 10,115
Jul 4, 2024 $ 1.38
-3.37%
$ 2.75 billion $ 330
Jul 3, 2024 $ 1.42
+5.54%
$ 2.85 billion $ 4,710
Jul 2, 2024 $ 1.35
+0.17%
$ 2.7 billion $ 103
Jul 1, 2024 $ 1.35
-2.45%
$ 2.69 billion $ 7,524
Jun 30, 2024 $ 1.38
+0.19%
$ 2.76 billion $ 19,053
Jun 29, 2024 $ 1.38
-3.44%
$ 2.76 billion $ 21,878
Jun 28, 2024 $ 1.43
+0.90%
$ 2.86 billion $ 18,057
Jun 27, 2024 $ 1.42
+0.47%
$ 2.83 billion $ 17,518
Jun 26, 2024 $ 1.42
+2.77%
$ 2.83 billion $ 17,330
Jun 25, 2024 $ 1.38
+5.11%
$ 2.76 billion $ 11,662
Jun 24, 2024 $ 1.32
-2.10%
$ 2.63 billion $ 20,158
Jun 23, 2024 $ 1.35
-0.07%
$ 2.69 billion $ 22,182
Jun 22, 2024 $ 1.34
-0.02%
$ 2.69 billion $ 23,162
Jun 21, 2024 $ 1.35
+2.67%
$ 2.69 billion $ 22,853
Jun 20, 2024 $ 1.31
+0.22%
$ 2.62 billion $ 24,738