Walt Disney Historical Data

DIS Page 24
Download
Date Close Price change Market cap Trading volume
Oct 29, 2022 $ 2.89
-0.59%
$ 5.78 billion $ 43,275
Oct 28, 2022 $ 2.86
-69.94%
$ 5.72 billion $ 37,144
Oct 27, 2022 $ 2.81
-10.14%
$ 5.61 billion $ 30,917
Oct 26, 2022 $ 3.12
+6.92%
$ 6.24 billion $ 35,992
Oct 25, 2022 $ 2.93
-69.81%
$ 5.85 billion $ 59,365
Oct 24, 2022 $ 2.85
-74.86%
$ 5.71 billion $ 19,237
Oct 23, 2022 $ 2.97
-79.94%
$ 5.95 billion $ 44,447
Oct 22, 2022 $ 2.84
-97.21%
$ 5.68 billion $ 42,834
Oct 21, 2022 $ 2.84
-78.31%
$ 5.68 billion $ 9,694
Oct 20, 2022 $ 2.87
-86.01%
$ 5.74 billion $ 70,771
Oct 19, 2022 $ 2.84
-31.67%
$ 5.69 billion $ 55,562
Oct 18, 2022 $ 2.85
-81.57%
$ 5.7 billion $ 15,289
Oct 17, 2022 $ 2.88
-3.59%
$ 5.76 billion $ 64,617
Oct 16, 2022 $ 2.9
-4.72%
$ 5.79 billion $ 38,953
Oct 15, 2022 $ 3.03
+0.21%
$ 6.05 billion $ 34,479
Oct 14, 2022 $ 3.07
-85.50%
$ 6.14 billion $ 27,932
Oct 13, 2022 $ 3.07
-28.53%
$ 6.13 billion $ 27,221
Oct 12, 2022 $ 3.06
-45.22%
$ 6.12 billion $ 20,304
Oct 11, 2022 $ 3.7
-1.46%
$ 7.4 billion $ 34,010
Oct 10, 2022 $ 3.75
-35.27%
$ 7.5 billion $ 43,637
Oct 9, 2022 $ 3.8
-96.09%
$ 7.6 billion $ 25,942
Oct 8, 2022 $ 3.71
-24.90%
$ 7.42 billion $ 9,880
Oct 7, 2022 $ 3.85
-20.32%
$ 7.69 billion $ 65,506
Oct 6, 2022 $ 3.83
-56.85%
$ 7.67 billion $ 49,486
Oct 5, 2022 $ 3.79
-96.24%
$ 7.57 billion $ 14,725
Oct 4, 2022 $ 3.77
-19.50%
$ 7.55 billion $ 50,914
Oct 3, 2022 $ 3.76
+0.67%
$ 7.52 billion $ 75,334
Oct 2, 2022 $ 3.74
-15.00%
$ 7.48 billion $ 38,971
Oct 1, 2022 $ 3.74
-10.45%
$ 7.48 billion $ 11,961
Sep 30, 2022 $ 3.75
-32.27%
$ 7.5 billion $ 20,438
Sep 29, 2022 $ 3.7
-31.35%
$ 7.4 billion $ 24,613
Sep 28, 2022 $ 3.69
-36.65%
$ 7.38 billion $ 27,487
Sep 27, 2022 $ 3.82
-29.13%
$ 7.64 billion $ 30,211
Sep 26, 2022 $ 3.78
-35.05%
$ 7.57 billion $ 40,547
Sep 25, 2022 $ 3.86
-37.07%
$ 7.72 billion $ 23,829
Sep 24, 2022 $ 3.84
+1.05%
$ 7.68 billion $ 20,226
Sep 23, 2022 $ 3.79
-3.68%
$ 7.58 billion $ 36,483
Sep 22, 2022 $ 3.93
+4.58%
$ 7.87 billion $ 38,007
Sep 21, 2022 $ 3.77
-5.17%
$ -- $ 39,534
Sep 20, 2022 $ 3.98
-2.99%
$ 7.97 billion $ 32,669
Sep 19, 2022 $ 4.16
+0.41%
$ 8.31 billion $ 35,423
Sep 18, 2022 $ 4.13
-4.84%
$ 8.26 billion $ 46,115
Sep 17, 2022 $ 4.23
+1.73%
$ 8.46 billion $ 28,115
Sep 16, 2022 $ 4.16
-15.75%
$ 8.32 billion $ 39,817
Sep 15, 2022 $ 4.48
-96.03%
$ 8.95 billion $ 45,395
Sep 14, 2022 $ 4.76
-80.09%
$ 9.53 billion $ 11,401
Sep 13, 2022 $ 4.56
-78.21%
$ 9.13 billion $ 30,471
Sep 12, 2022 $ 4.8
-75.59%
$ 9.59 billion $ 19,399
Sep 11, 2022 $ 4.87
-87.99%
$ 9.75 billion $ 19,292
Sep 10, 2022 $ 4.94
-68.79%
$ 9.88 billion $ 12,173