Walt Disney Historical Data

DIS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 0.715
+3.16%
$ 1.43 billion $ 9,758
Mar 6, 2026 $ 0.694
+0.09%
$ 1.39 billion $ 9,462
Mar 5, 2026 $ 0.694
+0.59%
$ 1.39 billion $ 9,736
Mar 4, 2026 $ 0.689
+2.38%
$ 1.38 billion $ 9,113
Mar 3, 2026 $ 0.673
-0.58%
$ 1.35 billion $ 9,909
Mar 2, 2026 $ 0.676
-4.80%
$ 1.35 billion $ 9,585
Mar 1, 2026 $ 0.743
+5.81%
$ 1.49 billion $ 10,016
Feb 28, 2026 $ 0.703
+2.00%
$ 1.41 billion $ 9,961
Feb 27, 2026 $ 0.689
+2.21%
$ 1.38 billion $ 9,388
Feb 26, 2026 $ 0.674
-5.40%
$ 1.35 billion $ 9,803
Feb 25, 2026 $ 0.711
+8.37%
$ 1.42 billion $ 9,619
Feb 24, 2026 $ 0.656
-3.42%
$ 1.31 billion $ 9,501
Feb 23, 2026 $ 0.679
+3.60%
$ 1.36 billion $ 8,988
Feb 22, 2026 $ 0.655
-1.90%
$ 1.31 billion $ 9,501
Feb 21, 2026 $ 0.67
+1.78%
$ 1.34 billion $ 9,427
Feb 20, 2026 $ 0.658
-2.52%
$ 1.32 billion $ 8,902
Feb 19, 2026 $ 0.675
+13.49%
$ 1.35 billion $ 9,441
Feb 18, 2026 $ 0.595
-13.40%
$ 1.19 billion $ 8,923
Feb 17, 2026 $ 0.687
+8.26%
$ 1.37 billion $ 9,107
Feb 16, 2026 $ 0.634
+0.75%
$ 1.27 billion $ 9,611
Feb 15, 2026 $ 0.63
-0.77%
$ 1.26 billion $ 9,162
Feb 14, 2026 $ 0.634
-1.12%
$ 1.27 billion $ 9,203
Feb 13, 2026 $ 0.642
-5.40%
$ 1.28 billion $ 9,182
Feb 12, 2026 $ 0.678
+2.43%
$ 1.36 billion $ 8,947
Feb 11, 2026 $ 0.607
-11.76%
$ 1.21 billion $ 9,292
Feb 10, 2026 $ 0.688
+1.94%
$ 1.38 billion $ 9,786
Feb 9, 2026 $ 0.5
-1.38%
$ 999.6 million $ 9,293
Feb 8, 2026 $ 0.507
+1.30%
$ 1.01 billion $ 9,109
Feb 7, 2026 $ 0.5
+0.66%
$ 1 billion $ 20,152
Feb 6, 2026 $ 0.497
+2.52%
$ 996 million $ 19,696
Feb 5, 2026 $ 0.484
-10.36%
$ 967.4 million $ 12,048
Feb 4, 2026 $ 0.54
+5.25%
$ 1.08 billion $ 13,272
Feb 3, 2026 $ 0.512
-12.68%
$ 1.02 billion $ 12,539
Feb 2, 2026 $ 0.586
-12.95%
$ 1.17 billion $ 12,564
Feb 1, 2026 $ 0.673
-20.63%
$ 1.35 billion $ 12,031
Jan 31, 2026 $ 0.848
-1.33%
$ 1.7 billion $ 11,624
Jan 30, 2026 $ 0.86
+2.44%
$ 1.72 billion $ 10,555
Jan 29, 2026 $ 0.839
+1.48%
$ 1.68 billion $ 11,315
Jan 28, 2026 $ 0.827
-8.62%
$ 1.65 billion $ 12,496
Jan 27, 2026 $ 0.905
-3.60%
$ 1.81 billion $ 11,844
Jan 26, 2026 $ 0.812
-12.69%
$ 1.62 billion $ 11,992
Jan 25, 2026 $ 0.93
+0.49%
$ 1.86 billion $ 11,996
Jan 24, 2026 $ 0.925
+7.38%
$ 1.85 billion $ 12,550
Jan 23, 2026 $ 0.862
+6.87%
$ 1.72 billion $ 12,486
Jan 22, 2026 $ 0.84
+6.48%
$ 1.68 billion $ 12,515
Jan 21, 2026 $ 0.789
-8.43%
$ 1.58 billion $ 12,082
Jan 20, 2026 $ 0.862
-0.65%
$ 1.72 billion $ 12,633
Jan 19, 2026 $ 0.869
-2.94%
$ 1.74 billion $ 12,301
Jan 18, 2026 $ 0.895
+3.61%
$ 1.79 billion $ 12,304
Jan 17, 2026 $ 0.864
+2.28%
$ 1.73 billion $ 12,981