Walt Disney Historical Data

DIS Page 23
Download
Date Close Price change Market cap Trading volume
Dec 18, 2022 $ 2
-61.02%
$ 4.01 billion $ 12,527
Dec 17, 2022 $ 1.99
-65.24%
$ 3.98 billion $ 12,116
Dec 16, 2022 $ 1.92
-89.00%
$ 3.83 billion $ 9,960
Dec 15, 2022 $ 2.02
-6.66%
$ 4.03 billion $ 26,685
Dec 14, 2022 $ 2
-97.89%
$ 4 billion $ 10,630
Dec 13, 2022 $ 2.07
-5.90%
$ 4.14 billion $ 7,013
Dec 12, 2022 $ 1.87
-44.64%
$ 3.74 billion $ 1,400
Dec 11, 2022 $ 2.46
-85.55%
$ 4.91 billion $ 143,099
Dec 10, 2022 $ 2.13
-97.72%
$ 4.26 billion $ 3,346
Dec 9, 2022 $ 2.39
-94.00%
$ 4.78 billion $ 4,117
Dec 8, 2022 $ 2.27
-76.26%
$ 4.53 billion $ 26,737
Dec 7, 2022 $ 2.31
-94.63%
$ 4.61 billion $ 13,732
Dec 6, 2022 $ 2.33
-82.03%
$ 4.65 billion $ 54,967
Dec 5, 2022 $ 2.4
-94.55%
$ 4.8 billion $ 32,424
Dec 4, 2022 $ 2.41
-93.11%
$ 4.82 billion $ 6,631
Dec 3, 2022 $ 2.37
-94.42%
$ 4.74 billion $ 9,794
Dec 2, 2022 $ 2.42
-0.13%
$ 4.84 billion $ 3,064
Dec 1, 2022 $ 2.43
-82.84%
$ 4.86 billion $ 23,261
Nov 30, 2022 $ 2.42
-88.75%
$ 4.83 billion $ 10,468
Nov 29, 2022 $ 2.43
-84.82%
$ 4.85 billion $ 12,988
Nov 28, 2022 $ 2.36
-7.75%
$ 4.72 billion $ 17,324
Nov 27, 2022 $ 2.56
+0.37%
$ 5.11 billion $ 30,998
Nov 26, 2022 $ 2.55
+4.54%
$ 5.1 billion $ 31,073
Nov 25, 2022 $ 2.43
+2.49%
$ 4.86 billion $ 30,733
Nov 24, 2022 $ 2.38
-94.75%
$ 4.76 billion $ 32,271
Nov 23, 2022 $ 2.5
-93.33%
$ 4.99 billion $ 16,070
Nov 22, 2022 $ 2.19
+2.50%
$ 4.37 billion $ 22,357
Nov 21, 2022 $ 2.13
-7.16%
$ 4.26 billion $ 44,905
Nov 20, 2022 $ 2.3
-4.67%
$ 4.6 billion $ 63,598
Nov 19, 2022 $ 2.42
+4.70%
$ 4.84 billion $ 67,964
Nov 18, 2022 $ 2.31
+2.87%
$ 4.62 billion $ 50,295
Nov 17, 2022 $ 2.25
-40.73%
$ 4.5 billion $ 38,556
Nov 16, 2022 $ 2.4
-16.50%
$ 4.81 billion $ 30,579
Nov 15, 2022 $ 2.46
-83.40%
$ 4.92 billion $ 41,839
Nov 14, 2022 $ 2.39
-70.88%
$ 4.78 billion $ 41,653
Nov 13, 2022 $ 2.29
-84.05%
$ 4.59 billion $ 28,111
Nov 12, 2022 $ 2.5
-82.40%
$ 5 billion $ 12,977
Nov 11, 2022 $ 2.5
-0.24%
$ 5 billion $ 13,228
Nov 10, 2022 $ 2.51
-53.35%
$ 5.03 billion $ 29,096
Nov 9, 2022 $ 2.34
-89.46%
$ 4.67 billion $ 20,756
Nov 8, 2022 $ 2.85
-35.93%
$ 5.7 billion $ 31,370
Nov 7, 2022 $ 2.99
-33.26%
$ 5.98 billion $ 33,349
Nov 6, 2022 $ 3.01
-42.84%
$ 6.02 billion $ 55,669
Nov 5, 2022 $ 3.02
-63.01%
$ 6.04 billion $ 16,411
Nov 4, 2022 $ 3.02
-56.86%
$ 6.04 billion $ 14,662
Nov 3, 2022 $ 2.84
-0.84%
$ 5.67 billion $ 19,854
Nov 2, 2022 $ 2.86
-51.87%
$ 5.72 billion $ 41,522
Nov 1, 2022 $ 2.97
-0.17%
$ 5.94 billion $ 20,313
Oct 31, 2022 $ 2.98
+1.21%
$ 5.95 billion $ 50,285
Oct 30, 2022 $ 2.94
+1.63%
$ 5.89 billion $ 48,057