Walt Disney Historical Data

DIS Page 11
Download
Date Close Price change Market cap Trading volume
Aug 26, 2024 $ 1.05
+0.24%
$ 2.1 billion $ 2
Aug 25, 2024 $ 1.05
+8.40%
$ 2.09 billion $ 603
Aug 24, 2024 $ 0.966
-1.55%
$ 1.93 billion $ 172
Aug 23, 2024 $ 0.981
+6.49%
$ 1.96 billion $ 519
Aug 22, 2024 $ 0.921
-8.46%
$ 1.84 billion $ 137
Aug 21, 2024 $ 1.01
+0.30%
$ 2.01 billion $ 199
Aug 20, 2024 $ 1
-3.93%
$ 2.01 billion $ 10
Aug 19, 2024 $ 1.03
+10.04%
$ 2.07 billion $ 23
Aug 18, 2024 $ 0.94
-2.94%
$ 1.88 billion $ 209
Aug 17, 2024 $ 0.968
-6.69%
$ 1.94 billion $ 1,486
Aug 16, 2024 $ 1.04
-6.28%
$ 2.08 billion $ 81
Aug 15, 2024 $ 1.09
-3.67%
$ 2.19 billion $ 37
Aug 14, 2024 $ 1.14
+11.60%
$ 2.27 billion $ 190
Aug 13, 2024 $ 1.02
-9.62%
$ 2.04 billion $ 69
Aug 12, 2024 $ 1.13
+6.80%
$ 2.26 billion $ 1,569
Aug 11, 2024 $ 1.06
+1.60%
$ 2.12 billion $ 2,613
Aug 10, 2024 $ 1.04
-2.36%
$ 2.09 billion $ 317
Aug 9, 2024 $ 1.07
+2.15%
$ 2.14 billion $ 55
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