Walt Disney Historical Data

DIS Page 13
Download
Date Close Price change Market cap Trading volume
May 1, 2024 $ 1.34
+2.56%
$ 2.69 billion $ 14,218
Apr 30, 2024 $ 1.31
-15.91%
$ 2.62 billion $ 13,834
Apr 29, 2024 $ 1.54
-3.55%
$ 3.07 billion $ 14,500
Apr 28, 2024 $ 1.59
+1.89%
$ 3.18 billion $ 21,284
Apr 27, 2024 $ 1.56
-6.19%
$ 3.12 billion $ 20,813
Apr 26, 2024 $ 1.67
+2.69%
$ 3.33 billion $ 20,107
Apr 25, 2024 $ 1.62
+1.09%
$ 3.24 billion $ 17,663
Apr 24, 2024 $ 1.61
-7.24%
$ 3.21 billion $ 22,237
Apr 23, 2024 $ 1.73
-0.72%
$ 3.46 billion $ 22,030
Apr 22, 2024 $ 1.74
-7.93%
$ 3.48 billion $ 15,315
Apr 21, 2024 $ 1.89
+4.61%
$ 3.79 billion $ 17,949
Apr 20, 2024 $ 1.81
-1.84%
$ 3.62 billion $ 19,968
Apr 19, 2024 $ 1.84
+7.98%
$ 3.68 billion $ 20,288
Apr 18, 2024 $ 1.71
-1.48%
$ 3.41 billion $ 18,673
Apr 17, 2024 $ 1.73
-5.41%
$ 3.47 billion $ 15,349
Apr 16, 2024 $ 1.83
-1.96%
$ 3.66 billion $ 16,258
Apr 15, 2024 $ 1.85
+0.09%
$ 3.71 billion $ 15,381
Apr 14, 2024 $ 1.86
-1.18%
$ 3.72 billion $ 21,170
Apr 13, 2024 $ 1.88
-4.08%
$ 3.76 billion $ 18,956
Apr 12, 2024 $ 1.96
-1.89%
$ 3.92 billion $ 15,377
Apr 11, 2024 $ 1.98
-2.84%
$ 3.95 billion $ 15,433
Apr 10, 2024 $ 2.03
+3.35%
$ 4.07 billion $ 14,643
Apr 9, 2024 $ 1.97
-6.18%
$ 3.94 billion $ 17,763
Apr 8, 2024 $ 2.06
-1.18%
$ 4.13 billion $ 22,692
Apr 7, 2024 $ 2.09
-3.39%
$ 4.17 billion $ 18,471
Apr 6, 2024 $ 2.18
+0.13%
$ 4.35 billion $ 20,975
Apr 5, 2024 $ 2.15
-5.60%
$ 4.3 billion $ 22,891
Apr 4, 2024 $ 2.28
-3.57%
$ 4.55 billion $ 18,828
Apr 3, 2024 $ 2.36
+0.93%
$ 4.72 billion $ 20,740
Apr 2, 2024 $ 2.35
-1.95%
$ 4.7 billion $ 19,968
Apr 1, 2024 $ 2.4
-0.45%
$ 4.8 billion $ 23,549
Mar 31, 2024 $ 2.41
-0.24%
$ 4.82 billion $ 21,109
Mar 30, 2024 $ 2.41
-1.28%
$ 4.83 billion $ 22,997
Mar 29, 2024 $ 2.45
+3.03%
$ 4.89 billion $ 29,140
Mar 28, 2024 $ 2.34
-1.71%
$ 4.68 billion $ 33,182
Mar 27, 2024 $ 2.39
-0.43%
$ 4.77 billion $ 37,536
Mar 26, 2024 $ 2.39
+0.31%
$ 4.78 billion $ 35,180
Mar 25, 2024 $ 2.39
-0.12%
$ 4.78 billion $ 37,998
Mar 24, 2024 $ 2.39
-3.28%
$ 4.78 billion $ 44,218
Mar 23, 2024 $ 2.47
+2.25%
$ 4.94 billion $ 39,235
Mar 22, 2024 $ 2.42
-2.66%
$ 4.84 billion $ 38,680
Mar 21, 2024 $ 2.48
-2.29%
$ 4.97 billion $ 40,178
Mar 20, 2024 $ 2.54
-17.26%
$ 5.08 billion $ 37,233
Mar 19, 2024 $ 3.02
+30.50%
$ 6.05 billion $ 40,249
Mar 18, 2024 $ 2.32
-6.43%
$ 4.64 billion $ 37,726
Mar 17, 2024 $ 2.48
-0.64%
$ 4.95 billion $ 41,363
Mar 16, 2024 $ 2.49
-0.97%
$ 4.98 billion $ 38,369
Mar 15, 2024 $ 2.52
+5.07%
$ 5.04 billion $ 43,609
Mar 14, 2024 $ 2.39
-3.99%
$ 4.78 billion $ 35,366
Mar 13, 2024 $ 2.49
+3.25%
$ 4.97 billion $ 40,727