Walt Disney Historical Data

DIS Page 26
Download
Date Close Price change Market cap Trading volume
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
Jul 21, 2022 $ 3.81
-1.61%
$ 7.62 billion $ 17,748
Jul 20, 2022 $ 3.88
+3.41%
$ 7.75 billion $ 11,935
Jul 19, 2022 $ 3.75
-2.93%
$ 7.49 billion $ 16,780
Jul 18, 2022 $ 3.81
+6.60%
$ 7.62 billion $ 11,416
Jul 17, 2022 $ 3.57
+6.91%
$ 7.15 billion $ 15,897
Jul 16, 2022 $ 3.34
-2.22%
$ 6.68 billion $ 30,951
Jul 15, 2022 $ 3.42
-1.19%
$ 6.84 billion $ 22,730
Jul 14, 2022 $ 3.47
+2.44%
$ 6.93 billion $ 8,507
Jul 13, 2022 $ 3.38
+11.74%
$ 6.77 billion $ 18,850
Jul 12, 2022 $ 3.03
-10.27%
$ 6.06 billion $ 21,798
Jul 11, 2022 $ 3.37
+5.44%
$ 6.73 billion $ 23,331
Jul 10, 2022 $ 3.19
+0.87%
$ 6.39 billion $ 13,488
Jul 9, 2022 $ 3.17
-2.63%
$ 6.33 billion $ 12,515
Jul 8, 2022 $ 3.27
+10.63%
$ 6.54 billion $ 6,059
Jul 7, 2022 $ 2.98
-90.14%
$ 5.96 billion $ 2,158
Jul 6, 2022 $ 30.21
-11.08%
$ 60.43 billion $ 2,626
Jul 5, 2022 $ 33.98
-40.01%
$ 67.96 billion $ 6,727
Jul 4, 2022 $ 56.64
+30.09%
$ 113.29 billion $ 3,182
Jul 3, 2022 $ 43.54
+0.22%
$ 87.08 billion $ 4,200
Jul 2, 2022 $ 43.45
+4.49%
$ 86.89 billion $ 4,210
Jul 1, 2022 $ 41.58
+196.55%
$ 83.16 billion $ 4,420
Jun 30, 2022 $ 14.02
+82.26%
$ 28.04 billion $ 5,312
Jun 29, 2022 $ 7.69
-79.02%
$ 15.37 billion $ 7,515
Jun 28, 2022 $ 36.67
+1,102.24%
$ 73.35 billion $ 33,564
Jun 27, 2022 $ 3.05
-73.76%
$ 6.1 billion $ 5,333
Jun 26, 2022 $ 11.63
-33.00%
$ 23.25 billion $ 9,601
Jun 25, 2022 $ 17.35
-2.55%
$ 34.71 billion $ 5,784
Jun 24, 2022 $ 17.81
+264.37%
$ 35.62 billion $ 5,590
Jun 23, 2022 $ 4.89
-84.82%
$ 9.77 billion $ 8,753
Jun 22, 2022 $ 32.16
-46.36%
$ 64.33 billion $ 3,135
Jun 21, 2022 $ 59.97
+134.05%
$ 119.93 billion $ 4,853
Jun 20, 2022 $ 25.62
-13.71%
$ 51.24 billion $ 3,434
Jun 19, 2022 $ 29.69
+1,102.36%
$ 59.38 billion $ 2,915