Walt Disney Historical Data

DIS Page 24
Download
Date Close Price change Market cap Trading volume
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
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