Walt Disney Historical Data

DIS Page 19
Download
Date Close Price change Market cap Trading volume
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
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