Walt Disney Historical Data

DIS Page 12
Download
Date Close Price change Market cap Trading volume
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
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