Walt Disney Historical Data

DIS Page 28
Download
Date Close Price change Market cap Trading volume
Apr 13, 2022 $ 7.57
-51.84%
$ 15.14 billion $ 39,040
Apr 12, 2022 $ 15.74
+11.78%
$ 31.47 billion $ 24,164
Apr 11, 2022 $ 14.06
-12.53%
$ 28.13 billion $ 61,529
Apr 10, 2022 $ 16.08
-3.48%
$ 32.16 billion $ 30,963
Apr 9, 2022 $ 16.61
+5.35%
$ 33.21 billion $ 29,177
Apr 8, 2022 $ 15.78
-4.09%
$ 31.56 billion $ 33,238
Apr 7, 2022 $ 16.48
-13.99%
$ 32.95 billion $ 65,823
Apr 6, 2022 $ 19.19
+82.00%
$ 38.37 billion $ 24,566
Apr 5, 2022 $ 10.55
-17.60%
$ 21.1 billion $ 30,033
Apr 4, 2022 $ 12.8
+22.74%
$ 25.6 billion $ 38,185
Apr 3, 2022 $ 10.43
-6.23%
$ 20.85 billion $ 34,107
Apr 2, 2022 $ 11.12
+6.43%
$ 22.24 billion $ 31,232
Apr 1, 2022 $ 10.45
+3.43%
$ 20.89 billion $ 16,450
Mar 31, 2022 $ 10.1
+23.80%
$ 20.2 billion $ 30,426
Mar 30, 2022 $ 8.16
-85.61%
$ 16.32 billion $ 7,585
Mar 29, 2022 $ 56.71
+543.75%
$ 113.41 billion $ 8,674
Mar 28, 2022 $ 8.82
+2.25%
$ 17.64 billion $ 34,101
Mar 27, 2022 $ 8.62
+0.96%
$ 17.25 billion $ 28,503
Mar 26, 2022 $ 8.55
+2.95%
$ 17.1 billion $ 30,728
Mar 25, 2022 $ 8.31
-34.92%
$ 16.61 billion $ 34,923
Mar 24, 2022 $ 12.76
+29.79%
$ 25.52 billion $ 46,065
Mar 23, 2022 $ 9.83
-29.50%
$ 19.66 billion $ 34,605
Mar 22, 2022 $ 13.95
+33.47%
$ 27.9 billion $ 45,423
Mar 21, 2022 $ 10.46
+23.83%
$ 20.91 billion $ 25,552
Mar 20, 2022 $ 8.45
-0.62%
$ 16.9 billion $ 20,262
Mar 19, 2022 $ 8.51
-0.92%
$ 17.02 billion $ 55,059
Mar 18, 2022 $ 8.59
-5.43%
$ 17.18 billion $ 33,433
Mar 17, 2022 $ 9.07
+0.51%
$ 18.14 billion $ 50,706
Mar 16, 2022 $ 9.01
-63.69%
$ 18.02 billion $ 54,602
Mar 15, 2022 $ 24.79
-9.78%
$ 49.58 billion $ 26,503
Mar 14, 2022 $ 27.38
+76.64%
$ 54.77 billion $ 44,283
Mar 13, 2022 $ 15.55
-18.66%
$ 31.09 billion $ 27,728
Mar 12, 2022 $ 19.15
-10.34%
$ 38.3 billion $ 18,569
Mar 11, 2022 $ 21.35
+21.81%
$ 42.69 billion $ 15,518
Mar 10, 2022 $ 17.5
-65.88%
$ 35.01 billion $ 37,848
Mar 9, 2022 $ 51.33
+145.07%
$ 102.66 billion $ 62,383
Mar 8, 2022 $ 20.89
+99.01%
$ 41.77 billion $ 19,160
Mar 7, 2022 $ 10.5
+10.84%
$ 20.99 billion $ 27,192
Mar 6, 2022 $ 9.46
-5.77%
$ 18.92 billion $ 29,685
Mar 5, 2022 $ 10.04
-3.74%
$ 20.08 billion $ 20,428
Mar 4, 2022 $ 10.44
-11.82%
$ 20.89 billion $ 16,084
Mar 3, 2022 $ 11.84
-83.02%
$ 23.69 billion $ 17,958
Mar 2, 2022 $ 69.74
+111.29%
$ 139.48 billion $ 18,431
Mar 1, 2022 $ 32.98
+19.80%
$ 65.97 billion $ 15,904
Feb 28, 2022 $ 27.53
+225.68%
$ 55.07 billion $ 21,996
Feb 27, 2022 $ 8.45
-12.63%
$ 16.9 billion $ 20,907
Feb 26, 2022 $ 9.69
+21.45%
$ 19.38 billion $ 13,771
Feb 25, 2022 $ 7.97
-79.59%
$ 15.94 billion $ 25,078
Feb 24, 2022 $ 39.09
+165.20%
$ 78.18 billion $ 72,680
Feb 23, 2022 $ 14.77
-66.15%
$ 29.54 billion $ 92,632