Walt Disney Historical Data

DIS Page 28
Download
Date Close Price change Market cap Trading volume
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
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