Walt Disney Historical Data

DIS Page 19
Download
Date Close Price change Market cap Trading volume
Jul 6, 2023 $ 2.18
-5.84%
$ 4.36 billion $ 24,020
Jul 5, 2023 $ 2.3
-1.86%
$ 4.6 billion $ 10,009
Jul 4, 2023 $ 2.35
+1.98%
$ 4.69 billion $ 20,467
Jul 3, 2023 $ 2.3
+1.98%
$ 4.59 billion $ 10,770
Jul 2, 2023 $ 2.23
+0.54%
$ 4.47 billion $ 10,928
Jul 1, 2023 $ 2.22
+0.65%
$ 4.45 billion $ 23,321
Jun 30, 2023 $ 2.22
+0.80%
$ 4.44 billion $ 10,614
Jun 29, 2023 $ 2.2
+0.96%
$ 4.41 billion $ 10,900
Jun 28, 2023 $ 2.18
+0.65%
$ 4.36 billion $ 10,617
Jun 27, 2023 $ 2.16
-1.54%
$ 4.33 billion $ 9,039
Jun 26, 2023 $ 2.2
+1.16%
$ 4.41 billion $ 10,155
Jun 25, 2023 $ 2.18
-1.10%
$ 4.36 billion $ 17,825
Jun 24, 2023 $ 2.2
+0.16%
$ 4.4 billion $ 9,871
Jun 23, 2023 $ 2.22
-1.43%
$ 4.44 billion $ 16,731
Jun 22, 2023 $ 2.26
-3.19%
$ 4.51 billion $ 10,113
Jun 21, 2023 $ 2.33
+6.73%
$ 4.66 billion $ 11,025
Jun 20, 2023 $ 2.18
-4.89%
$ 4.37 billion $ 11,045
Jun 19, 2023 $ 2.3
-2.95%
$ 4.59 billion $ 16,163
Jun 18, 2023 $ 2.37
+1.35%
$ 4.74 billion $ 9,452
Jun 17, 2023 $ 2.34
-3.55%
$ 4.68 billion $ 10,580
Jun 16, 2023 $ 2.42
+0.40%
$ 4.84 billion $ 18,645
Jun 15, 2023 $ 2.41
+9.57%
$ 4.82 billion $ 10,359
Jun 14, 2023 $ 2.19
-0.56%
$ 4.38 billion $ 18,166
Jun 13, 2023 $ 2.22
+10.25%
$ 4.43 billion $ 10,594
Jun 12, 2023 $ 2.01
-30.99%
$ 4.02 billion $ 12,588
Jun 11, 2023 $ 2.91
-0.03%
$ 5.83 billion $ 20,776
Jun 10, 2023 $ 2.92
-4.27%
$ 5.83 billion $ 20,786
Jun 9, 2023 $ 3.05
-0.82%
$ 6.09 billion $ 29,139
Jun 8, 2023 $ 3.07
+0.97%
$ 6.14 billion $ 21,892
Jun 7, 2023 $ 3.04
-2.86%
$ 6.08 billion $ 31,266
Jun 6, 2023 $ 3.13
+4.08%
$ 6.26 billion $ 22,304
Jun 5, 2023 $ 3.01
-3.36%
$ 6.01 billion $ 38,987
Jun 4, 2023 $ 3.11
-0.35%
$ 6.22 billion $ 37,602
Jun 3, 2023 $ 3.12
-1.49%
$ 6.25 billion $ 41,433
Jun 2, 2023 $ 3.17
+1.74%
$ 6.34 billion $ 22,602
Jun 1, 2023 $ 3.12
-1.16%
$ 6.24 billion $ 37,250
May 31, 2023 $ 3.15
-1.04%
$ 6.3 billion $ 38,217
May 30, 2023 $ 3.19
-13.64%
$ 6.38 billion $ 42,413
May 29, 2023 $ 3.34
+4.48%
$ 6.69 billion $ 15,401
May 28, 2023 $ 3.2
-0.51%
$ 6.41 billion $ 40,449
May 27, 2023 $ 3.22
+5.19%
$ 6.44 billion $ 89,413
May 26, 2023 $ 3.06
+0.88%
$ 6.12 billion $ 40,875
May 25, 2023 $ 3.04
-1.21%
$ 6.07 billion $ 24,877
May 24, 2023 $ 3.07
-0.41%
$ 6.14 billion $ 39,050
May 23, 2023 $ 3.09
+1.95%
$ 6.17 billion $ 21,994
May 22, 2023 $ 3.03
-1.72%
$ 6.05 billion $ 21,579
May 21, 2023 $ 3.08
-2.13%
$ 6.16 billion $ 32,590
May 20, 2023 $ 3.15
+3.84%
$ 6.3 billion $ 43,170
May 19, 2023 $ 3.03
+1.15%
$ 6.06 billion $ 24,531
May 18, 2023 $ 3
-1.46%
$ 6 billion $ 21,374