Walt Disney Historical Data

DIS Page 25
Download
Date Close Price change Market cap Trading volume
Sep 9, 2022 $ 4.6
+8.23%
$ 9.2 billion $ 26,403
Sep 8, 2022 $ 4.44
+5.39%
$ 8.87 billion $ 44,171
Sep 7, 2022 $ 4.22
-75.08%
$ 8.43 billion $ 52,976
Sep 6, 2022 $ 4.16
+7.19%
$ 8.32 billion $ 35,427
Sep 5, 2022 $ 3.89
+0.37%
$ 7.78 billion $ 51,483
Sep 4, 2022 $ 3.87
+6.62%
$ 7.74 billion $ 56,946
Sep 3, 2022 $ 3.73
-5.16%
$ 7.47 billion $ 31,302
Sep 2, 2022 $ 3.94
+3.32%
$ 7.88 billion $ 45,879
Sep 1, 2022 $ 3.82
-5.23%
$ 7.63 billion $ 42,119
Aug 31, 2022 $ 4.02
-17.61%
$ 8.05 billion $ 41,182
Aug 30, 2022 $ 4.88
+0.20%
$ 9.75 billion $ 45,995
Aug 29, 2022 $ 4.87
-40.95%
$ 9.74 billion $ 40,076
Aug 28, 2022 $ 8.27
-14.16%
$ 16.54 billion $ 43,075
Aug 27, 2022 $ 9.63
+7.35%
$ 19.26 billion $ 40,180
Aug 26, 2022 $ 8.97
+94.27%
$ 17.95 billion $ 37,470
Aug 25, 2022 $ 4.63
-29.33%
$ 9.26 billion $ 54,471
Aug 24, 2022 $ 6.56
+55.97%
$ 13.12 billion $ 62,599
Aug 23, 2022 $ 4.21
-24.32%
$ 8.42 billion $ 56,279
Aug 22, 2022 $ 5.54
-35.80%
$ 11.09 billion $ 113,292
Aug 21, 2022 $ 8.87
+8.32%
$ 17.74 billion $ 126,862
Aug 20, 2022 $ 8.18
+15.47%
$ 16.35 billion $ 47,748
Aug 19, 2022 $ 7.08
+74.47%
$ 14.15 billion $ 55,678
Aug 18, 2022 $ 4.06
-50.40%
$ 8.11 billion $ 54,894
Aug 17, 2022 $ 8.19
-1.35%
$ 16.37 billion $ 49,005
Aug 16, 2022 $ 8.26
+25.18%
$ 16.52 billion $ 40,870
Aug 15, 2022 $ 6.59
+43.28%
$ 13.18 billion $ 55,735
Aug 14, 2022 $ 4.61
+3.76%
$ 9.22 billion $ 62,113
Aug 13, 2022 $ 4.46
-11.77%
$ 8.92 billion $ 46,756
Aug 12, 2022 $ 5.05
-88.07%
$ 10.11 billion $ 41,466
Aug 11, 2022 $ 42.41
+37.16%
$ 84.82 billion $ 72,394
Aug 10, 2022 $ 30.84
+695.82%
$ 61.67 billion $ 53,550
Aug 9, 2022 $ 3.87
-26.94%
$ 7.74 billion $ 40,768
Aug 8, 2022 $ 5.29
+39.13%
$ 10.58 billion $ 23,666
Aug 7, 2022 $ 3.8
+0.84%
$ 7.6 billion $ 38,138
Aug 6, 2022 $ 3.77
-4.10%
$ 7.54 billion $ 21,634
Aug 5, 2022 $ 3.91
+4.36%
$ 7.82 billion $ 33,467
Aug 4, 2022 $ 3.75
-0.95%
$ 7.5 billion $ 37,853
Aug 3, 2022 $ 3.78
+0.08%
$ 7.56 billion $ 26,514
Aug 2, 2022 $ 3.78
+5.69%
$ 7.57 billion $ 24,418
Aug 1, 2022 $ 3.58
-0.74%
$ 7.15 billion $ 18,861
Jul 31, 2022 $ 3.61
-2.77%
$ 7.21 billion $ 17,020
Jul 30, 2022 $ 3.71
+1.80%
$ 7.42 billion $ 35,392
Jul 29, 2022 $ 3.64
-2.62%
$ 7.28 billion $ 19,701
Jul 28, 2022 $ 3.74
+5.21%
$ 7.48 billion $ 58,644
Jul 27, 2022 $ 3.55
+5.19%
$ 7.1 billion $ 26,638
Jul 26, 2022 $ 3.37
-0.12%
$ 6.75 billion $ 32,475
Jul 25, 2022 $ 3.38
-4.65%
$ 6.76 billion $ 39,767
Jul 24, 2022 $ 3.54
-4.08%
$ 7.08 billion $ 15,555
Jul 23, 2022 $ 3.69
-1.74%
$ 7.38 billion $ 12,918
Jul 22, 2022 $ 3.75
-1.44%
$ 7.51 billion $ 12,147