Walt Disney Historical Data

DIS Page 25
Download
Date Close Price change Market cap Trading volume
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
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