Walt Disney Historical Data

DIS Page 21
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 2023 $ 4.28
-10.89%
$ 8.57 billion $ 20,635
Mar 27, 2023 $ 4.81
-5.93%
$ 9.63 billion $ 35,384
Mar 26, 2023 $ 5.13
+7.11%
$ 10.26 billion $ 38,854
Mar 25, 2023 $ 4.8
+0.59%
$ 9.6 billion $ 34,347
Mar 24, 2023 $ 4.77
-7.30%
$ 9.54 billion $ 35,383
Mar 23, 2023 $ 5.14
-4.31%
$ 10.28 billion $ 36,429
Mar 22, 2023 $ 5.38
-1.89%
$ 10.76 billion $ 49,800
Mar 21, 2023 $ 5.48
-2.45%
$ 10.97 billion $ 49,323
Mar 20, 2023 $ 5.61
+9.32%
$ 11.22 billion $ 46,340
Mar 19, 2023 $ 5.14
-10.01%
$ 10.28 billion $ 48,015
Mar 18, 2023 $ 5.71
-0.60%
$ 11.42 billion $ 35,393
Mar 17, 2023 $ 5.78
+6.37%
$ 11.57 billion $ 42,377
Mar 16, 2023 $ 5.43
+0.12%
$ 10.85 billion $ 34,194
Mar 15, 2023 $ 5.41
-1.63%
$ 10.82 billion $ 31,849
Mar 14, 2023 $ 5.51
+4.64%
$ 11.02 billion $ 33,887
Mar 13, 2023 $ 5.27
+8.41%
$ 10.55 billion $ 33,919
Mar 12, 2023 $ 4.88
-3.00%
$ 9.77 billion $ 36,750
Mar 11, 2023 $ 5.03
+1.95%
$ 10.05 billion $ 31,587
Mar 10, 2023 $ 4.94
-7.61%
$ 9.87 billion $ 43,961
Mar 9, 2023 $ 5.34
-0.37%
$ 10.69 billion $ 29,921
Mar 8, 2023 $ 5.36
-5.11%
$ 10.73 billion $ 33,346
Mar 7, 2023 $ 5.64
-0.80%
$ 11.29 billion $ 32,674
Mar 6, 2023 $ 5.71
-12.65%
$ 11.41 billion $ 36,550
Mar 5, 2023 $ 6.53
+48.21%
$ 13.06 billion $ 43,110
Mar 4, 2023 $ 4.4
-9.57%
$ 8.81 billion $ 30,285
Mar 3, 2023 $ 4.87
-3.81%
$ 9.75 billion $ 11,107
Mar 2, 2023 $ 5.08
-4.11%
$ 10.16 billion $ 34,861
Mar 1, 2023 $ 5.3
+0.35%
$ 10.6 billion $ 33,129
Feb 28, 2023 $ 5.27
-5.11%
$ 10.55 billion $ 32,992
Feb 27, 2023 $ 5.56
-18.82%
$ 11.12 billion $ 15,605
Feb 26, 2023 $ 6.84
+2.30%
$ 13.69 billion $ 19,627
Feb 25, 2023 $ 6.69
+1.71%
$ 13.38 billion $ 45,742
Feb 24, 2023 $ 6.57
-10.63%
$ 13.15 billion $ 18,674