Walt Disney Historical Data

DIS Page 29
Download
Date Close Price change Market cap Trading volume
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
Feb 22, 2022 $ 43.38
+60.16%
$ 86.77 billion $ 24,438
Feb 21, 2022 $ 27.14
+192.56%
$ 54.27 billion $ 61,716
Feb 20, 2022 $ 9.28
-75.33%
$ 18.55 billion $ 61,974
Feb 19, 2022 $ 37.51
+12.97%
$ 75.02 billion $ 42,424
Feb 18, 2022 $ 33.2
-25.69%
$ 66.4 billion $ 51,498
Feb 17, 2022 $ 44.66
+151.93%
$ 89.31 billion $ 79,784
Feb 16, 2022 $ 17.73
-67.76%
$ 35.46 billion $ 49,838
Feb 15, 2022 $ 54.8
+50.86%
$ 109.59 billion $ 56,319
Feb 14, 2022 $ 36.49
+4.01%
$ 72.98 billion $ 50,981
Feb 13, 2022 $ 35.1
+0.17%
$ 70.2 billion $ 43,013
Feb 12, 2022 $ 35.07
+191.48%
$ 70.13 billion $ 43,092
Feb 11, 2022 $ 12.03
-73.68%
$ 24.06 billion $ 49,365
Feb 10, 2022 $ 45.79
+244.65%
$ 91.58 billion $ 84,394
Feb 9, 2022 $ 13.28
-24.05%
$ 26.55 billion $ 46,408
Feb 8, 2022 $ 17.49
+19.53%
$ 34.98 billion $ 61,492
Feb 7, 2022 $ 14.63
-32.16%
$ 29.27 billion $ 67,315
Feb 6, 2022 $ 21.57
+3.70%
$ 43.14 billion $ 40,017
Feb 5, 2022 $ 20.83
+12.77%
$ 41.66 billion $ 44,205
Feb 4, 2022 $ 18.47
+44.49%
$ 36.94 billion $ 64,506
Feb 3, 2022 $ 12.78
-22.14%
$ 25.55 billion $ 47,975
Feb 2, 2022 $ 16.43
+7.11%
$ 32.85 billion $ 54,337
Feb 1, 2022 $ 15.32
-1.13%
$ 30.64 billion $ 70,315
Jan 31, 2022 $ 15.48
+15.28%
$ 30.97 billion $ 56,687
Jan 30, 2022 $ 13.45
+0.88%
$ 26.9 billion $ 46,083
Jan 29, 2022 $ 13.33
-0.15%
$ 26.65 billion $ 38,349
Jan 28, 2022 $ 13.3
-0.73%
$ 26.6 billion $ 50,162
Jan 27, 2022 $ 13.4
-11.83%
$ 26.79 billion $ 54,713
Jan 26, 2022 $ 15.16
+4.30%
$ 30.32 billion $ 51,865
Jan 25, 2022 $ 14.54
-28.93%
$ 29.08 billion $ 65,494
Jan 24, 2022 $ 20.4
-44.83%
$ 40.8 billion $ 108,022
Jan 23, 2022 $ 37.05
+8.69%
$ 74.11 billion $ 60,369
Jan 22, 2022 $ 34.06
+7.78%
$ 68.13 billion $ 69,347
Jan 21, 2022 $ 31.59
-43.40%
$ 63.18 billion $ 89,910
Jan 20, 2022 $ 55.82
+68.63%
$ 111.64 billion $ 76,899