Walt Disney Historical Data

DIS Page 27
Download
Date Close Price change Market cap Trading volume
Jun 1, 2022 $ 10.91
-62.03%
$ 21.82 billion $ 26,295
May 31, 2022 $ 28.71
+345.47%
$ 57.42 billion $ 18,170
May 30, 2022 $ 6.44
+9.57%
$ 12.89 billion $ 25,404
May 29, 2022 $ 5.88
-11.68%
$ 11.76 billion $ 28,512
May 28, 2022 $ 6.66
-55.32%
$ 13.33 billion $ 20,892
May 27, 2022 $ 14.91
+6.96%
$ 29.82 billion $ 5,305
May 26, 2022 $ 13.87
+224.96%
$ 27.73 billion $ 3,246
May 25, 2022 $ 4.27
-74.56%
$ 8.53 billion $ 2,793
May 24, 2022 $ 16.77
+89.63%
$ 33.55 billion $ 3,232
May 23, 2022 $ 8.82
-82.21%
$ 17.65 billion $ 4,693
May 22, 2022 $ 49.6
-16.17%
$ 99.2 billion $ 663
May 21, 2022 $ 59.17
+0.65%
$ 118.34 billion $ 548
May 20, 2022 $ 58.79
-10.78%
$ 117.58 billion $ 551
May 19, 2022 $ 65.98
+54.52%
$ 131.96 billion $ 333
May 18, 2022 $ 42.7
+86.25%
$ 85.4 billion $ 1,072
May 17, 2022 $ 22.94
-72.38%
$ 45.89 billion $ 3,660
May 16, 2022 $ 83.07
+98.63%
$ 166.14 billion $ 5,825
May 15, 2022 $ 41.82
+660.69%
$ 83.64 billion $ 883
May 14, 2022 $ 5.5
-37.22%
$ 11 billion $ 22,520
May 13, 2022 $ 8.75
+32.06%
$ 17.49 billion $ 7,029
May 12, 2022 $ 6.62
-40.75%
$ 13.25 billion $ 70,751
May 11, 2022 $ 11.21
+39.14%
$ 22.42 billion $ 70,624
May 10, 2022 $ 8.06
+5.55%
$ 16.11 billion $ 24,106
May 9, 2022 $ 7.66
-63.10%
$ 15.32 billion $ 38,944
May 8, 2022 $ 20.71
-60.67%
$ 41.43 billion $ 51,862
May 7, 2022 $ 52.98
+25.17%
$ 105.95 billion $ 16,267
May 6, 2022 $ 42.31
+15.56%
$ 84.63 billion $ 21,055
May 5, 2022 $ 36.2
+370.74%
$ 72.41 billion $ 34,548
May 4, 2022 $ 7.69
-23.23%
$ 15.38 billion $ 15,456
May 3, 2022 $ 10
+57.41%
$ 19.99 billion $ 24,686
May 2, 2022 $ 6.33
-29.52%
$ 12.67 billion $ 29,884
May 1, 2022 $ 8.99
-14.43%
$ 17.99 billion $ 29,315
Apr 30, 2022 $ 10.51
-14.12%
$ 21.02 billion $ 20,840
Apr 29, 2022 $ 12.23
-48.50%
$ 24.47 billion $ 13,225
Apr 28, 2022 $ 23.76
+116.07%
$ 47.51 billion $ 34,610
Apr 27, 2022 $ 10.98
-15.60%
$ 21.96 billion $ 20,327
Apr 26, 2022 $ 13.04
+26.75%
$ 26.07 billion $ 21,283
Apr 25, 2022 $ 10.29
+0.00%
$ 20.58 billion $ 34,327
Apr 24, 2022 $ 10.29
-4.52%
$ 20.58 billion $ 17,289
Apr 23, 2022 $ 10.77
+7.67%
$ 21.55 billion $ 15,385
Apr 22, 2022 $ 10.01
-26.82%
$ 20.02 billion $ 22,836
Apr 21, 2022 $ 13.66
-5.18%
$ 27.32 billion $ 51,701
Apr 20, 2022 $ 14.38
-60.35%
$ 28.76 billion $ 30,901
Apr 19, 2022 $ 35
-14.09%
$ 70 billion $ 76,209
Apr 18, 2022 $ 42.19
+483.59%
$ 84.38 billion $ 65,274
Apr 17, 2022 $ 7.23
-9.20%
$ 14.47 billion $ 30,955
Apr 16, 2022 $ 7.93
+5.08%
$ 15.87 billion $ 21,212
Apr 15, 2022 $ 7.55
-7.90%
$ 15.1 billion $ 32,557
Apr 14, 2022 $ 8.2
+8.50%
$ 16.4 billion $ 73,459
Apr 13, 2022 $ 7.57
-51.84%
$ 15.14 billion $ 39,040