Walt Disney Historical Data

DIS Page 2
Download
Date Close Price change Market cap Trading volume
Dec 30 $ 1.46
-5.73%
$ 2.97 billion $ 1,043
Dec 23 $ 1.44
-7.39%
$ 3.1 billion $ 4,212
Dec 16 $ 1.47
-17.96%
$ 3.13 billion $ 5,649
Dec 9 $ 1.78
-4.93%
$ 3.58 billion $ 11,676
Dec 2 $ 1.9
-2.80%
$ 3.75 billion $ 11,436
Nov 25 $ 1.95
+13.96%
$ 3.9 billion $ 7,985
Nov 18 $ 1.8
-11.70%
$ 3.42 billion $ 19,151
Nov 11 $ 2.03
+38.84%
$ 4.11 billion $ 118,707
Nov 4 $ 1.59
+26.13%
$ 2.88 billion $ 117,486
Oct 28 $ 1.26
-39.62%
$ 2.52 billion $ 165,364
Oct 21 $ 1
+8.54%
$ 2.92 billion $ 614
Oct 14 $ 0.921
-11.80%
$ 1.84 billion $ 1,515
Oct 7 $ 1.09
+13.26%
$ 2.07 billion $ 442
Sep 30 $ 1.08
-10.30%
$ 1.93 billion $ 707
Sep 23 $ 1.36
+4.33%
$ 2.42 billion $ 530
Sep 16 $ 1.21
-10.25%
$ 2.61 billion $ 1,289
Sep 9 $ 1.02
+10.05%
$ 2.7 billion $ 75
Sep 2 $ 1
+10.46%
$ 1.85 billion $ 961
Aug 26 $ 0.905
-13.55%
$ 1.81 billion $ 681
Aug 19 $ 0.966
+2.75%
$ 2.09 billion $ 1,059
Aug 12 $ 0.968
-8.50%
$ 1.88 billion $ 3,432
Aug 5 $ 1.04
-5.23%
$ 2.12 billion $ 1,365
Jul 29 $ 1.1
-9.78%
$ 2.2 billion $ 10,560
Jul 22 $ 1.29
-14.96%
$ 2.58 billion $ 4.52 million
Jul 15 $ 1.48
+1.77%
$ 3.02 billion $ 67,608
Jul 8 $ 1.43
+7.79%
$ 2.91 billion $ 49,254
Jul 1 $ 1.28
-6.97%
$ 2.66 billion $ 22,794
Jun 24 $ 1.38
+2.72%
$ 2.76 billion $ 106,603
Jun 17 $ 1.34
-1.21%
$ 2.69 billion $ 90,463
Jun 10 $ 1.24
-16.07%
$ 2.72 billion $ 109,672
Jun 3 $ 1.74
+2.93%
$ 2.96 billion $ 111,468
May 27 $ 1.7
-14.94%
$ 3.39 billion $ 151,031
May 20 $ 2.01
+6.00%
$ 3.99 billion $ 127,205
May 13 $ 1.86
+17.80%
$ 3.79 billion $ 104,449
May 6 $ 1.55
+0.28%
$ 3.16 billion $ 51,997
Apr 29 $ 1.54
-3.06%
$ 3.09 billion $ 103,412
Apr 22 $ 1.56
-17.46%
$ 3.18 billion $ 118,165
Apr 15 $ 1.81
-2.36%
$ 3.79 billion $ 105,916
Apr 8 $ 1.88
-10.09%
$ 3.72 billion $ 104,864
Apr 1 $ 2.18
-9.69%
$ 4.17 billion $ 126,950
Mar 25 $ 2.41
+0.92%
$ 4.82 billion $ 196,032
Mar 18 $ 2.47
-0.34%
$ 4.78 billion $ 233,302
Mar 11 $ 2.49
-1.06%
$ 4.95 billion $ 238,184
Mar 4 $ 2.67
+2.14%
$ 5.04 billion $ 246,876
Feb 26 $ 2.6
+2.74%
$ 5.2 billion $ 241,962
Feb 19 $ 2.53
-5.20%
$ 5.06 billion $ 224,645
Feb 12 $ 2.67
+4.12%
$ 5.34 billion $ 187,502
Feb 5 $ 2.52
+8.12%
$ 5.12 billion $ 143,805
Jan 29 $ 2.33
-21.57%
$ 4.66 billion $ 177,945
Jan 22 $ 2.86
-9.17%
$ 5.91 billion $ 139,794