Walt Disney Historical Data

DIS Page 14
Download
Date Close Price change Market cap Trading volume
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
Mar 12, 2024 $ 2.41
-2.75%
$ 4.82 billion $ 41,569
Mar 11, 2024 $ 2.48
-1.66%
$ 4.95 billion $ 38,545
Mar 10, 2024 $ 2.52
-4.52%
$ 5.04 billion $ 40,659
Mar 9, 2024 $ 2.67
+6.29%
$ 5.33 billion $ 45,593
Mar 8, 2024 $ 2.51
+0.40%
$ 5.02 billion $ 42,139
Mar 7, 2024 $ 2.49
-3.62%
$ 4.99 billion $ 40,619
Mar 6, 2024 $ 2.59
+2.96%
$ 5.18 billion $ 39,504
Mar 5, 2024 $ 2.52
+4.48%
$ 5.03 billion $ 44,689
Mar 4, 2024 $ 2.4
-7.84%
$ 4.81 billion $ 34,333
Mar 3, 2024 $ 2.6
+2.30%
$ 5.2 billion $ 36,153
Mar 2, 2024 $ 2.55
-3.18%
$ 5.09 billion $ 35,399
Mar 1, 2024 $ 2.63
+0.21%
$ 5.26 billion $ 31,849
Feb 29, 2024 $ 2.63
+1.09%
$ 5.25 billion $ 31,172
Feb 28, 2024 $ 2.59
-4.59%
$ 5.19 billion $ 35,611
Feb 27, 2024 $ 2.72
-0.98%
$ 5.44 billion $ 36,284
Feb 26, 2024 $ 2.76
+9.00%
$ 5.51 billion $ 35,495
Feb 25, 2024 $ 2.53
-1.16%
$ 5.06 billion $ 34,926
Feb 24, 2024 $ 2.57
-1.89%
$ 5.13 billion $ 34,188
Feb 23, 2024 $ 2.62
+1.33%
$ 5.24 billion $ 30,941
Feb 22, 2024 $ 2.59
-0.24%
$ 5.19 billion $ 27,392
Feb 21, 2024 $ 2.6
-3.33%
$ 5.19 billion $ 28,513
Feb 20, 2024 $ 2.68
+2.45%
$ 5.37 billion $ 33,702
Feb 19, 2024 $ 2.62
-1.95%
$ 5.24 billion $ 34,983
Feb 18, 2024 $ 2.67
+0.08%
$ 5.34 billion $ 32,898
Feb 17, 2024 $ 2.66
-4.25%
$ 5.32 billion $ 29,521
Feb 16, 2024 $ 2.78
+3.49%
$ 5.55 billion $ 25,502
Feb 15, 2024 $ 2.69
+1.73%
$ 5.37 billion $ 31,191
Feb 14, 2024 $ 2.64
-3.75%
$ 5.28 billion $ 26,083
Feb 13, 2024 $ 2.74
-4.04%
$ 5.48 billion $ 19,069
Feb 12, 2024 $ 2.85
+11.33%
$ 5.71 billion $ 23,236
Feb 11, 2024 $ 2.56
+1.64%
$ 5.12 billion $ 16,636
Feb 10, 2024 $ 2.52
-3.85%
$ 5.05 billion $ 21,024
Feb 9, 2024 $ 2.62
+2.55%
$ 5.24 billion $ 23,848