Walt Disney Historical Data

DIS Page 22
Download
Date Close Price change Market cap Trading volume
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
Jan 4, 2023 $ 2.87
-46.89%
$ 5.74 billion $ 41,914
Jan 3, 2023 $ 2.48
-97.15%
$ 4.97 billion $ 12,705
Jan 2, 2023 $ 2.47
-97.16%
$ 4.93 billion $ 21,153
Jan 1, 2023 $ 3.02
-9.10%
$ 6.05 billion $ 576
Dec 31, 2022 $ 1.86
-38.31%
$ 3.72 billion $ 9,915
Dec 30, 2022 $ 1.83
-97.90%
$ 3.66 billion $ 38,645
Dec 29, 2022 $ 1.73
-97.95%
$ 3.47 billion $ 26,753
Dec 28, 2022 $ 1.76
-97.93%
$ 3.53 billion $ 11,316
Dec 27, 2022 $ 1.86
-97.89%
$ 3.71 billion $ 15,880
Dec 26, 2022 $ 2.23
-34.82%
$ 4.46 billion $ 23,882
Dec 25, 2022 $ 1.99
-97.74%
$ 3.98 billion $ 10,424
Dec 24, 2022 $ 2.03
-97.70%
$ 4.05 billion $ 87
Dec 23, 2022 $ 1.87
-86.87%
$ 3.75 billion $ 12,080
Dec 22, 2022 $ 1.87
-6.11%
$ 3.75 billion $ 12,139
Dec 21, 2022 $ 2
-97.71%
$ 3.99 billion $ 22,819
Dec 20, 2022 $ 1.92
-94.73%
$ 3.84 billion $ 3,901
Dec 19, 2022 $ 1.95
-61.49%
$ 3.89 billion $ 11,552