Walt Disney Historical Data

DIS Page 18
Download
Date Close Price change Market cap Trading volume
Aug 25, 2023 $ 1.77
-1.26%
$ 3.55 billion $ 44,284
Aug 24, 2023 $ 1.8
+0.52%
$ 3.59 billion $ 8,702
Aug 23, 2023 $ 1.79
+0.99%
$ 3.57 billion $ 18,139
Aug 22, 2023 $ 1.77
-0.51%
$ 3.54 billion $ 18,371
Aug 21, 2023 $ 1.76
+0.74%
$ 3.52 billion $ 16,808
Aug 20, 2023 $ 1.75
+0.54%
$ 3.5 billion $ 17,278
Aug 19, 2023 $ 1.74
+0.31%
$ 3.48 billion $ 18,777
Aug 18, 2023 $ 1.73
-3.65%
$ 3.47 billion $ 18,757
Aug 17, 2023 $ 1.8
-4.77%
$ 3.61 billion $ 20,990
Aug 16, 2023 $ 1.9
+0.54%
$ 3.8 billion $ 25,527
Aug 15, 2023 $ 1.89
-0.61%
$ 3.78 billion $ 41,887
Aug 14, 2023 $ 1.9
-0.40%
$ 3.8 billion $ 15,691
Aug 13, 2023 $ 1.91
-0.25%
$ 3.82 billion $ 17,144
Aug 12, 2023 $ 1.92
-2.45%
$ 3.83 billion $ 24,789
Aug 11, 2023 $ 1.97
+3.32%
$ 3.94 billion $ 17,708
Aug 10, 2023 $ 1.91
+0.56%
$ 3.82 billion $ 12,938
Aug 9, 2023 $ 1.9
-3.12%
$ 3.8 billion $ 348,275
Aug 8, 2023 $ 1.96
-1.46%
$ 3.92 billion $ 13,110
Aug 7, 2023 $ 1.99
-3.42%
$ 3.98 billion $ 16,004
Aug 6, 2023 $ 2.06
-0.57%
$ 4.12 billion $ 13,106
Aug 5, 2023 $ 2.07
+0.43%
$ 4.14 billion $ 76,923
Aug 4, 2023 $ 2.07
+4.77%
$ 4.15 billion $ 17,676
Aug 3, 2023 $ 1.98
-2.94%
$ 3.96 billion $ 17,714
Aug 2, 2023 $ 2.04
-3.65%
$ 4.08 billion $ 16,274
Aug 1, 2023 $ 2.12
-0.28%
$ 4.24 billion $ 18,115
Jul 31, 2023 $ 2.12
+2.94%
$ 4.24 billion $ 32,038
Jul 30, 2023 $ 2.06
-4.18%
$ 4.12 billion $ 18,688
Jul 29, 2023 $ 2.15
-1.26%
$ 4.29 billion $ 16,524
Jul 28, 2023 $ 2.17
-2.09%
$ 4.34 billion $ 11,448
Jul 27, 2023 $ 2.22
-0.72%
$ 4.44 billion $ 14,483
Jul 26, 2023 $ 2.24
+0.54%
$ 4.47 billion $ 23,140
Jul 25, 2023 $ 2.23
+1.10%
$ 4.45 billion $ 15,871
Jul 24, 2023 $ 2.2
+0.36%
$ 4.41 billion $ 17,153
Jul 23, 2023 $ 2.2
-1.15%
$ 4.39 billion $ 15,348
Jul 22, 2023 $ 2.23
-0.13%
$ 4.45 billion $ 15,619
Jul 21, 2023 $ 2.23
+0.55%
$ 4.46 billion $ 6,545
Jul 20, 2023 $ 2.22
+1.49%
$ 4.43 billion $ 56,624
Jul 19, 2023 $ 2.19
-1.32%
$ 4.39 billion $ 8,898
Jul 18, 2023 $ 2.22
+0.34%
$ 4.45 billion $ 7,746
Jul 17, 2023 $ 2.22
-0.75%
$ 4.43 billion $ 8,644
Jul 16, 2023 $ 2.23
+0.26%
$ 4.46 billion $ 9,480
Jul 15, 2023 $ 2.22
-0.41%
$ 4.45 billion $ 10,063
Jul 14, 2023 $ 2.23
+5.45%
$ 4.47 billion $ 10,669
Jul 13, 2023 $ 2.11
-3.07%
$ 4.22 billion $ 10,828
Jul 12, 2023 $ 2.18
-0.29%
$ 4.37 billion $ 11,249
Jul 11, 2023 $ 2.18
+1.56%
$ 4.37 billion $ 10,531
Jul 10, 2023 $ 2.15
-0.98%
$ 4.3 billion $ 10,362
Jul 9, 2023 $ 2.17
+1.02%
$ 4.34 billion $ 9,817
Jul 8, 2023 $ 2.16
-1.18%
$ 4.32 billion $ 10,402
Jul 7, 2023 $ 2.16
-1.35%
$ 4.33 billion $ 9,481