Walt Disney Historical Data

DIS Page 20
Download
Date Close Price change Market cap Trading volume
May 17, 2023 $ 3.04
-4.09%
$ 6.08 billion $ 62,105
May 16, 2023 $ 3.18
+0.95%
$ 6.37 billion $ 64,168
May 15, 2023 $ 3.16
-0.07%
$ 6.31 billion $ 52,648
May 14, 2023 $ 3.16
-0.34%
$ 6.32 billion $ 53,504
May 13, 2023 $ 3.17
+3.62%
$ 6.34 billion $ 44,092
May 12, 2023 $ 3.06
+1.73%
$ 6.12 billion $ 31,634
May 11, 2023 $ 3.01
-3.56%
$ 6.02 billion $ 32,457
May 10, 2023 $ 3.13
+0.40%
$ 6.25 billion $ 32,196
May 9, 2023 $ 3.11
-0.15%
$ 6.23 billion $ 33,466
May 8, 2023 $ 3.12
-5.16%
$ 6.24 billion $ 31,355
May 7, 2023 $ 3.3
+4.20%
$ 6.59 billion $ 35,423
May 6, 2023 $ 3.16
-7.55%
$ 6.33 billion $ 22,560
May 5, 2023 $ 3.42
+9.39%
$ 6.84 billion $ 37,643
May 4, 2023 $ 3.12
-1.80%
$ 6.25 billion $ 22,265
May 3, 2023 $ 3.18
-1.23%
$ 6.36 billion $ 22,676
May 2, 2023 $ 3.22
-13.80%
$ 6.43 billion $ 21,301
May 1, 2023 $ 3.74
+1.73%
$ 7.47 billion $ 37,551
Apr 30, 2023 $ 3.69
+0.37%
$ 7.37 billion $ 37,032
Apr 29, 2023 $ 3.84
-0.80%
$ 7.69 billion $ 41,041
Apr 28, 2023 $ 3.85
-0.47%
$ 7.7 billion $ 33,228
Apr 27, 2023 $ 3.87
+2.82%
$ 7.74 billion $ 36,987
Apr 26, 2023 $ 3.75
+5.86%
$ 7.51 billion $ 49,004
Apr 25, 2023 $ 3.55
-5.53%
$ 7.1 billion $ 38,759
Apr 24, 2023 $ 3.76
+6.55%
$ 7.52 billion $ 22,944
Apr 23, 2023 $ 3.54
-2.47%
$ 7.09 billion $ 37,753
Apr 22, 2023 $ 3.63
+2.01%
$ 7.26 billion $ 36,471
Apr 21, 2023 $ 3.55
-4.61%
$ 7.1 billion $ 36,653
Apr 20, 2023 $ 3.7
+6.49%
$ 7.41 billion $ 47,047
Apr 19, 2023 $ 3.49
-12.97%
$ 6.98 billion $ 52,416
Apr 18, 2023 $ 4
+5.05%
$ 8 billion $ 53,148
Apr 17, 2023 $ 3.8
-4.93%
$ 7.59 billion $ 41,069
Apr 16, 2023 $ 4
+0.12%
$ 7.99 billion $ 41,020
Apr 15, 2023 $ 3.99
+2.38%
$ 7.98 billion $ 54,663
Apr 14, 2023 $ 3.92
-5.95%
$ 7.84 billion $ 40,189
Apr 13, 2023 $ 4.13
+12.15%
$ 8.26 billion $ 24,006
Apr 12, 2023 $ 3.68
+1.52%
$ 7.36 billion $ 33,958
Apr 11, 2023 $ 3.63
-5.05%
$ 7.27 billion $ 25,153
Apr 10, 2023 $ 3.82
+1.98%
$ 7.63 billion $ 39,067
Apr 9, 2023 $ 3.74
+2.37%
$ 7.48 billion $ 37,082
Apr 8, 2023 $ 3.65
+3.80%
$ 7.31 billion $ 35,695
Apr 7, 2023 $ 3.53
-1.42%
$ 7.05 billion $ 42,466
Apr 6, 2023 $ 3.58
-17.38%
$ 7.16 billion $ 46,485
Apr 5, 2023 $ 4.33
+8.22%
$ 8.67 billion $ 40,017
Apr 4, 2023 $ 4.02
-8.38%
$ 8.04 billion $ 38,821
Apr 3, 2023 $ 4.39
-9.04%
$ 8.77 billion $ 37,622
Apr 2, 2023 $ 4.8
+7.23%
$ 9.6 billion $ 37,695
Apr 1, 2023 $ 4.47
-5.62%
$ 8.93 billion $ 16,158
Mar 31, 2023 $ 4.8
+2.52%
$ 9.61 billion $ 40,171
Mar 30, 2023 $ 4.7
-6.87%
$ 9.4 billion $ 38,952
Mar 29, 2023 $ 5.03
+18.03%
$ 10.06 billion $ 20,511