Walt Disney Historical Data

DIS Page 18
Download
Date Close Price change Market cap Trading volume
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
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