Walt Disney Historical Data

DIS Page 15
Download
Date Close Price change Market cap Trading volume
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
Jan 22, 2024 $ 3.05
-2.92%
$ 6.11 billion $ 21,188
Jan 21, 2024 $ 3.16
+5.11%
$ 6.32 billion $ 25,877
Jan 20, 2024 $ 3
-9.16%
$ 6.01 billion $ 23,837
Jan 19, 2024 $ 3.33
+11.93%
$ 6.65 billion $ 27,388
Jan 18, 2024 $ 2.97
-4.83%
$ 5.95 billion $ 32,310
Jan 17, 2024 $ 3.12
-0.08%
$ 6.23 billion $ 29,702
Jan 16, 2024 $ 3.11
-7.67%
$ 6.21 billion $ 29,080
Jan 15, 2024 $ 3.37
+10.02%
$ 6.75 billion $ 33,696
Jan 14, 2024 $ 3.06
+0.68%
$ 6.13 billion $ 32,054
Jan 13, 2024 $ 3.03
-4.55%
$ 6.06 billion $ 28,983
Jan 12, 2024 $ 3.17
+4.77%
$ 6.35 billion $ 30,358
Jan 11, 2024 $ 3.04
-15.12%
$ 6.08 billion $ 36,844
Jan 10, 2024 $ 3.58
+21.99%
$ 7.16 billion $ 45,684
Jan 9, 2024 $ 2.93
-2.19%
$ 5.85 billion $ 37,511
Jan 8, 2024 $ 2.94
+4.26%
$ 5.89 billion $ 119,391
Jan 7, 2024 $ 2.83
-16.84%
$ 5.66 billion $ 38,037
Jan 6, 2024 $ 3.4
-21.65%
$ 6.81 billion $ 52,182
Jan 5, 2024 $ 4.36
+9.45%
$ 8.72 billion $ 108,195
Jan 4, 2024 $ 3.98
+15.34%
$ 7.97 billion $ 273,060
Jan 3, 2024 $ 3.45
+49.51%
$ 6.89 billion $ 58,154
Jan 2, 2024 $ 2.3
+6.82%
$ 4.61 billion $ 32,267
Jan 1, 2024 $ 2.15
-11.71%
$ 4.3 billion $ 28,985
Dec 31, 2023 $ 2.47
+16.38%
$ 4.95 billion $ 23,026
Dec 30, 2023 $ 2.13
+7.79%
$ 4.26 billion $ 24,490
Dec 29, 2023 $ 1.98
-6.38%
$ 3.96 billion $ 29,442
Dec 28, 2023 $ 2.1
-12.27%
$ 4.2 billion $ 18,997
Dec 27, 2023 $ 2.39
+2.94%
$ 4.79 billion $ 27,783
Dec 26, 2023 $ 2.34
-11.97%
$ 4.68 billion $ 22,894
Dec 25, 2023 $ 2.66
-6.94%
$ 5.32 billion $ 20,250
Dec 24, 2023 $ 2.86
-0.42%
$ 5.71 billion $ 16,648
Dec 23, 2023 $ 2.87
+0.15%
$ 5.74 billion $ 27,907
Dec 22, 2023 $ 2.86
+1.06%
$ 5.72 billion $ 24,249
Dec 21, 2023 $ 2.83
+9.35%
$ 5.66 billion $ 24,116