Walt Disney Historical Data

DIS Page 22
Download
Date Close Price change Market cap Trading volume
Feb 23, 2023 $ 7.36
+12.27%
$ 14.72 billion $ 20,511
Feb 22, 2023 $ 102.34
+0.53%
$ 204.68 billion $ 205
Feb 21, 2023 $ 101.81
-3.10%
$ 203.61 billion $ 1,527
Feb 20, 2023 $ 105.06
+0.00%
$ 210.12 billion $ 1,891
Feb 19, 2023 $ 105.06
+0.00%
$ 210.12 billion $ 1,891
Feb 18, 2023 $ 105.06
+0.00%
$ 210.12 billion $ 1,891
Feb 17, 2023 $ 105.06
-0.21%
$ 210.12 billion $ 1,891
Feb 16, 2023 $ 105.3
-3.58%
$ 210.59 billion $ 2,632
Feb 15, 2023 $ 109.21
+1.53%
$ 218.42 billion $ 2,730
Feb 14, 2023 $ 107.56
-0.01%
$ 215.13 billion $ 3,119
Feb 13, 2023 $ 107.62
-0.51%
$ 215.23 billion $ 4,627
Feb 12, 2023 $ 108.17
+0.00%
$ 216.33 billion $ 324
Feb 11, 2023 $ 108.17
+0.00%
$ 216.33 billion $ 324
Feb 10, 2023 $ 108.17
-1.81%
$ 216.33 billion $ 324
Feb 9, 2023 $ 110.09
+3,956.42%
$ 220.17 billion $ 1,321
Feb 8, 2023 $ 2.71
+3.78%
$ 5.43 billion $ 12,293
Feb 7, 2023 $ 2.62
-1.28%
$ 5.23 billion $ 29,717
Feb 6, 2023 $ 2.64
-4.95%
$ 5.29 billion $ 28,538
Feb 5, 2023 $ 2.71
-0.34%
$ 5.42 billion $ 128
Feb 4, 2023 $ 2.7
-0.69%
$ 5.41 billion $ 30,292
Feb 3, 2023 $ 2.73
-0.94%
$ 5.45 billion $ 29,254
Feb 2, 2023 $ 2.76
+7.24%
$ 5.51 billion $ 32,144
Feb 1, 2023 $ 2.56
-8.54%
$ 5.13 billion $ 28,392
Jan 31, 2023 $ 2.67
+4.41%
$ 5.33 billion $ 28,171
Jan 30, 2023 $ 2.56
-0.97%
$ 5.11 billion $ 17,380
Jan 29, 2023 $ 2.57
-5.78%
$ 5.15 billion $ 31,700
Jan 28, 2023 $ 2.72
+8.33%
$ 5.44 billion $ 31,531
Jan 27, 2023 $ 2.74
+1.13%
$ 5.49 billion $ 19,395
Jan 26, 2023 $ 2.7
+4.22%
$ 5.41 billion $ 31,278
Jan 25, 2023 $ 2.6
-4.39%
$ 5.2 billion $ 30,064
Jan 24, 2023 $ 2.72
-0.99%
$ 5.44 billion $ 20,923
Jan 23, 2023 $ 2.75
+0.27%
$ 5.5 billion $ 34,489
Jan 22, 2023 $ 2.74
-7.34%
$ 5.48 billion $ 31,043
Jan 21, 2023 $ 2.95
-4.73%
$ 5.91 billion $ 44,635
Jan 20, 2023 $ 3.09
+4.06%
$ 6.18 billion $ 33,865
Jan 19, 2023 $ 2.97
+0.28%
$ 5.94 billion $ 32,468
Jan 18, 2023 $ 2.96
-0.90%
$ 5.93 billion $ 29,590
Jan 17, 2023 $ 3
+8.16%
$ 6 billion $ 31,509
Jan 16, 2023 $ 2.79
+1.96%
$ 5.57 billion $ 42,375
Jan 15, 2023 $ 2.74
+0.21%
$ 5.48 billion $ 31,017
Jan 14, 2023 $ 2.74
-0.40%
$ 5.48 billion $ 31,316
Jan 13, 2023 $ 2.76
+7.83%
$ 5.52 billion $ 28,042
Jan 12, 2023 $ 2.57
+3.54%
$ 5.14 billion $ 27,814
Jan 11, 2023 $ 2.48
+7.43%
$ 4.95 billion $ 28,255
Jan 10, 2023 $ 2.31
-2.64%
$ 4.61 billion $ 24,705
Jan 9, 2023 $ 2.37
-11.21%
$ 4.73 billion $ 28,933
Jan 8, 2023 $ 2.66
+4.45%
$ 5.33 billion $ 27,287
Jan 7, 2023 $ 2.55
-8.18%
$ 5.1 billion $ 12,223
Jan 6, 2023 $ 2.88
-96.87%
$ 5.75 billion $ 15,026
Jan 5, 2023 $ 2.76
-86.79%
$ 5.53 billion $ 12,727