Walt Disney Historical Data

DIS Page 14
Download
Date Close Price change Market cap Trading volume
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
Feb 8, 2024 $ 2.55
+0.46%
$ 5.1 billion $ 23,107
Feb 7, 2024 $ 2.54
+5.56%
$ 5.08 billion $ 25,676
Feb 6, 2024 $ 2.4
+3.23%
$ 4.8 billion $ 20,516
Feb 5, 2024 $ 2.33
-0.10%
$ 4.66 billion $ 29,634
Feb 4, 2024 $ 2.33
-3.77%
$ 4.66 billion $ 23,693
Feb 3, 2024 $ 2.42
-9.15%
$ 4.85 billion $ 25,672
Feb 2, 2024 $ 2.67
+4.49%
$ 5.34 billion $ 24,493
Feb 1, 2024 $ 2.56
-4.12%
$ 5.12 billion $ 22,926
Jan 31, 2024 $ 2.68
+1.08%
$ 5.35 billion $ 23,086
Jan 30, 2024 $ 2.65
-9.94%
$ 5.3 billion $ 32,769
Jan 29, 2024 $ 2.95
-0.94%
$ 5.89 billion $ 25,305
Jan 28, 2024 $ 2.96
+3.57%
$ 5.91 billion $ 27,219
Jan 27, 2024 $ 2.86
-0.21%
$ 5.72 billion $ 26,015
Jan 26, 2024 $ 2.83
+11.11%
$ 5.66 billion $ 23,760
Jan 25, 2024 $ 2.55
-10.69%
$ 5.09 billion $ 26,294
Jan 24, 2024 $ 2.85
+0.00%
$ 5.69 billion $ 21,572
Jan 23, 2024 $ 2.82
-7.49%
$ 5.64 billion $ 20,966