Walt Disney Historical Data

DIS Page 12
Download
Date Close Price change Market cap Trading volume
Jun 19, 2024 $ 1.31
-0.91%
$ 2.62 billion $ 7,963
Jun 18, 2024 $ 1.32
-1.44%
$ 2.65 billion $ 5,201
Jun 17, 2024 $ 1.34
-1.60%
$ 2.68 billion $ 6,546
Jun 16, 2024 $ 1.36
+9.45%
$ 2.72 billion $ 14,754
Jun 15, 2024 $ 1.24
-2.41%
$ 2.49 billion $ 12,293
Jun 14, 2024 $ 1.27
-4.44%
$ 2.55 billion $ 20,346
Jun 13, 2024 $ 1.33
-9.91%
$ 2.67 billion $ 23,174
Jun 12, 2024 $ 1.48
+11.57%
$ 2.96 billion $ 17,067
Jun 11, 2024 $ 1.36
-8.47%
$ 2.71 billion $ 21,870
Jun 10, 2024 $ 1.48
-0.20%
$ 2.96 billion $ 14,922
Jun 9, 2024 $ 1.48
-14.94%
$ 2.96 billion $ 18,796
Jun 8, 2024 $ 1.74
-0.63%
$ 3.49 billion $ 20,333
Jun 7, 2024 $ 1.75
+0.64%
$ 3.5 billion $ 19,474
Jun 6, 2024 $ 1.74
+0.46%
$ 3.48 billion $ 23,119
Jun 5, 2024 $ 1.73
-0.41%
$ 3.46 billion $ 15,502
Jun 4, 2024 $ 1.74
+0.16%
$ 3.47 billion $ 13,487
Jun 3, 2024 $ 1.73
+2.44%
$ 3.47 billion $ 19,553
Jun 2, 2024 $ 1.7
+0.91%
$ 3.39 billion $ 18,627
Jun 1, 2024 $ 1.68
-0.25%
$ 3.36 billion $ 25,085
May 31, 2024 $ 1.69
-5.35%
$ 3.37 billion $ 14,570
May 30, 2024 $ 1.78
+7.50%
$ 3.56 billion $ 23,269
May 29, 2024 $ 1.66
-1.14%
$ 3.32 billion $ 24,845
May 28, 2024 $ 1.67
-6.26%
$ 3.35 billion $ 22,061
May 27, 2024 $ 1.79
-10.14%
$ 3.58 billion $ 22,574
May 26, 2024 $ 1.99
-1.05%
$ 3.99 billion $ 23,477
May 25, 2024 $ 2.01
+4.76%
$ 4.02 billion $ 18,698
May 24, 2024 $ 1.92
+0.04%
$ 3.84 billion $ 23,535
May 23, 2024 $ 1.92
+0.33%
$ 3.84 billion $ 24,099
May 22, 2024 $ 1.92
+0.63%
$ 3.84 billion $ 21,035
May 21, 2024 $ 1.91
-3.70%
$ 3.82 billion $ 22,702
May 20, 2024 $ 1.98
+4.47%
$ 3.96 billion $ 17,136
May 19, 2024 $ 1.89
+2.11%
$ 3.79 billion $ 16,558
May 18, 2024 $ 1.86
+3.74%
$ 3.71 billion $ 22,186
May 17, 2024 $ 1.79
+3.74%
$ 3.57 billion $ 17,993
May 16, 2024 $ 1.72
+10.95%
$ 3.45 billion $ 14,139
May 15, 2024 $ 1.55
+2.51%
$ 3.1 billion $ 21,759
May 14, 2024 $ 1.51
-0.92%
$ 3.02 billion $ 18,634
May 13, 2024 $ 1.53
-3.19%
$ 3.05 billion $ 9,737
May 12, 2024 $ 1.58
+1.91%
$ 3.16 billion $ 9,451
May 11, 2024 $ 1.55
+1.67%
$ 3.1 billion $ 7,511
May 10, 2024 $ 1.52
+0.37%
$ 3.05 billion $ 8,102
May 9, 2024 $ 1.51
+2.36%
$ 3.03 billion $ 7,232
May 8, 2024 $ 1.48
+0.05%
$ 2.96 billion $ 15,794
May 7, 2024 $ 1.48
+3.15%
$ 2.96 billion $ 8,798
May 6, 2024 $ 1.43
-7.09%
$ 2.87 billion $ 4,560
May 5, 2024 $ 1.54
-0.99%
$ 3.09 billion $ 6,316
May 4, 2024 $ 1.54
+3.32%
$ 3.08 billion $ 17,328
May 3, 2024 $ 1.49
-0.51%
$ 2.98 billion $ 18,630
May 2, 2024 $ 1.5
+11.49%
$ 3 billion $ 18,587
May 1, 2024 $ 1.34
+2.56%
$ 2.69 billion $ 14,218