Walt Disney Historical Data

DIS Page 16
Download
Date Close Price change Market cap Trading volume
Dec 20, 2023 $ 2.58
-1.02%
$ 5.16 billion $ 25,477
Dec 19, 2023 $ 2.6
-6.14%
$ 5.2 billion $ 23,142
Dec 18, 2023 $ 2.77
+9.19%
$ 5.53 billion $ 23,569
Dec 17, 2023 $ 2.55
-9.11%
$ 5.1 billion $ 17,717
Dec 16, 2023 $ 2.82
-3.25%
$ 5.65 billion $ 22,752
Dec 15, 2023 $ 2.82
-5.74%
$ 5.65 billion $ 17,379
Dec 14, 2023 $ 3.01
+19.85%
$ 6.01 billion $ 32,032
Dec 13, 2023 $ 2.5
-16.54%
$ 4.99 billion $ 27,336
Dec 12, 2023 $ 2.95
+26.97%
$ 5.91 billion $ 16,574
Dec 11, 2023 $ 2.36
+9.98%
$ 4.71 billion $ 18,288
Dec 10, 2023 $ 2.14
+5.43%
$ 4.28 billion $ 23,488
Dec 9, 2023 $ 2.04
-7.52%
$ 4.07 billion $ 30,329
Dec 8, 2023 $ 2.19
-0.58%
$ 4.37 billion $ 20,902
Dec 7, 2023 $ 2.23
-5.97%
$ 4.47 billion $ 19,595
Dec 6, 2023 $ 1.91
-3.24%
$ 3.81 billion $ 15,025
Dec 5, 2023 $ 1.87
+8.77%
$ 3.74 billion $ 23,145
Dec 4, 2023 $ 1.7
-13.49%
$ 3.41 billion $ 22,084
Dec 3, 2023 $ 1.97
+6.15%
$ 3.95 billion $ 22,542
Dec 2, 2023 $ 1.86
+0.66%
$ 3.71 billion $ 29,575
Dec 1, 2023 $ 1.86
+2.08%
$ 3.73 billion $ 25,166
Nov 30, 2023 $ 1.82
-1.17%
$ 3.65 billion $ 17,707
Nov 29, 2023 $ 1.84
+3.32%
$ 3.68 billion $ 20,835
Nov 28, 2023 $ 1.78
+1.75%
$ 3.57 billion $ 24,774
Nov 27, 2023 $ 1.75
+0.33%
$ 3.5 billion $ 28,305
Nov 26, 2023 $ 1.74
-1.16%
$ 3.49 billion $ 41,173
Nov 25, 2023 $ 1.77
+0.90%
$ 3.55 billion $ 26,129
Nov 24, 2023 $ 1.77
-0.82%
$ 3.55 billion $ 27,746
Nov 23, 2023 $ 1.78
-0.08%
$ 3.56 billion $ 27,776
Nov 22, 2023 $ 1.77
+3.13%
$ 3.54 billion $ 26,170
Nov 21, 2023 $ 1.72
-13.91%
$ 3.45 billion $ 33,194
Nov 20, 2023 $ 2
+0.88%
$ 4 billion $ 40,491
Nov 19, 2023 $ 1.98
-0.53%
$ 3.96 billion $ 40,458
Nov 18, 2023 $ 1.99
-0.76%
$ 3.97 billion $ 40,843
Nov 17, 2023 $ 2
+1.52%
$ 4.01 billion $ 40,559
Nov 16, 2023 $ 1.97
+0.94%
$ 3.94 billion $ 40,182
Nov 15, 2023 $ 1.96
-2.41%
$ 3.92 billion $ 41,229
Nov 14, 2023 $ 2.01
+9.51%
$ 4.01 billion $ 34,691
Nov 13, 2023 $ 1.83
+1.18%
$ 3.67 billion $ 43,805
Nov 12, 2023 $ 1.81
-0.18%
$ 3.63 billion $ 40,106
Nov 11, 2023 $ 1.82
-1.67%
$ 3.63 billion $ 40,528
Nov 10, 2023 $ 1.86
+2.07%
$ 3.71 billion $ 37,119
Nov 9, 2023 $ 1.82
-3.24%
$ 3.64 billion $ 39,813
Nov 8, 2023 $ 1.88
+11.23%
$ 3.76 billion $ 38,771
Nov 7, 2023 $ 1.69
+0.42%
$ 3.38 billion $ 41,720
Nov 6, 2023 $ 1.69
-6.51%
$ 3.37 billion $ 41,206
Nov 5, 2023 $ 1.8
-1.43%
$ 3.6 billion $ 35,099
Nov 4, 2023 $ 1.83
+1.16%
$ 3.66 billion $ 33,210
Nov 3, 2023 $ 1.8
+6.96%
$ 3.6 billion $ 40,570
Nov 2, 2023 $ 1.68
-0.03%
$ 3.37 billion $ 41,157
Nov 1, 2023 $ 1.68
+0.58%
$ 3.37 billion $ 31,258