Walt Disney Historical Data

DIS Page 17
Download
Date Close Price change Market cap Trading volume
Oct 14, 2023 $ 1.76
+0.64%
$ 3.52 billion $ 39,275
Oct 13, 2023 $ 1.75
-0.43%
$ 3.5 billion $ 39,110
Oct 12, 2023 $ 1.76
+1.11%
$ 3.52 billion $ 39,006
Oct 11, 2023 $ 1.74
-1.24%
$ 3.48 billion $ 33,919
Oct 10, 2023 $ 1.76
+0.53%
$ 3.52 billion $ 31,343
Oct 9, 2023 $ 1.75
-0.94%
$ 3.5 billion $ 40,683
Oct 8, 2023 $ 1.76
+1.58%
$ 3.53 billion $ 41,491
Oct 7, 2023 $ 1.74
-0.40%
$ 3.47 billion $ 39,050
Oct 6, 2023 $ 1.72
-1.28%
$ 3.45 billion $ 40,216
Oct 5, 2023 $ 1.75
+0.78%
$ 3.5 billion $ 41,213
Oct 4, 2023 $ 1.75
-0.91%
$ 3.5 billion $ 40,522
Oct 3, 2023 $ 1.77
+0.47%
$ 3.54 billion $ 40,867
Oct 2, 2023 $ 1.74
-2.63%
$ 3.49 billion $ 40,978
Oct 1, 2023 $ 1.78
+5.80%
$ 3.57 billion $ 40,314
Sep 30, 2023 $ 1.69
-2.02%
$ 3.37 billion $ 41,518
Sep 29, 2023 $ 1.71
-0.81%
$ 3.43 billion $ 41,480
Sep 28, 2023 $ 1.74
+0.87%
$ 3.48 billion $ 41,043
Sep 27, 2023 $ 1.74
+6.11%
$ 3.47 billion $ 37,553
Sep 26, 2023 $ 1.64
-4.44%
$ 3.28 billion $ 32,317
Sep 25, 2023 $ 1.72
-0.61%
$ 3.44 billion $ 25,879
Sep 24, 2023 $ 1.73
+2.62%
$ 3.46 billion $ 25,996
Sep 23, 2023 $ 1.68
+11.01%
$ 3.37 billion $ 35,738
Sep 22, 2023 $ 1.52
-0.14%
$ 3.04 billion $ 25,564
Sep 21, 2023 $ 1.52
+0.01%
$ 3.04 billion $ 27,625
Sep 20, 2023 $ 1.52
-3.70%
$ 3.04 billion $ 26,462
Sep 19, 2023 $ 1.59
+0.67%
$ 3.17 billion $ 26,529
Sep 18, 2023 $ 1.58
-2.09%
$ 3.15 billion $ 26,510
Sep 17, 2023 $ 1.6
-1.68%
$ 3.21 billion $ 25,814
Sep 16, 2023 $ 1.63
+6.92%
$ 3.25 billion $ 22,081
Sep 15, 2023 $ 1.52
+0.40%
$ 3.04 billion $ 19,252
Sep 14, 2023 $ 1.51
+2.23%
$ 3.02 billion $ 25,727
Sep 13, 2023 $ 1.48
-0.69%
$ 2.96 billion $ 25,652
Sep 12, 2023 $ 1.48
-3.31%
$ 2.97 billion $ 26,397
Sep 11, 2023 $ 1.54
+0.73%
$ 3.07 billion $ 18,970
Sep 10, 2023 $ 1.52
+1.02%
$ 3.04 billion $ 19,450
Sep 9, 2023 $ 1.51
+0.95%
$ 3.01 billion $ 23,737
Sep 8, 2023 $ 1.49
-0.98%
$ 2.98 billion $ 26,448
Sep 7, 2023 $ 1.5
-7.34%
$ 3 billion $ 26,109
Sep 6, 2023 $ 1.62
+2.95%
$ 3.24 billion $ 24,832
Sep 5, 2023 $ 1.57
+0.09%
$ 3.14 billion $ 19,146
Sep 4, 2023 $ 1.57
-0.16%
$ 3.14 billion $ 24,819
Sep 3, 2023 $ 1.57
-0.37%
$ 3.15 billion $ 18,145
Sep 2, 2023 $ 1.58
-0.86%
$ 3.17 billion $ 19,196
Sep 1, 2023 $ 1.6
-4.42%
$ 3.2 billion $ 23,127
Aug 31, 2023 $ 1.67
+0.22%
$ 3.35 billion $ 18,785
Aug 30, 2023 $ 1.67
+0.02%
$ 3.34 billion $ 17,599
Aug 29, 2023 $ 1.68
+0.56%
$ 3.35 billion $ 18,253
Aug 28, 2023 $ 1.66
+0.88%
$ 3.33 billion $ 15,374
Aug 27, 2023 $ 1.65
-2.71%
$ 3.3 billion $ 17,833
Aug 26, 2023 $ 1.7
-4.15%
$ 3.4 billion $ 19,319