Walt Disney Historical Data

DIS Page 30
Download
Date Close Price change Market cap Trading volume
Jan 3, 2022 $ 85.69
+102.58%
$ 171.39 billion $ 11,456
Jan 2, 2022 $ 42.3
+1.94%
$ 84.6 billion $ 7,374
Jan 1, 2022 $ 41.5
+17.04%
$ 82.99 billion $ 7,927
Dec 31, 2021 $ 35.45
-60.40%
$ 70.91 billion $ 11,005
Dec 30, 2021 $ 89.54
+134.03%
$ 179.09 billion $ 18,488
Dec 29, 2021 $ 38.26
+59.29%
$ 76.52 billion $ 9,706
Dec 28, 2021 $ 24.02
-82.85%
$ 48.04 billion $ 7,179
Dec 27, 2021 $ 140.08
+545.08%
$ 280.16 billion $ 79,990
Dec 26, 2021 $ 21.72
+4.82%
$ 43.43 billion $ 7,523
Dec 25, 2021 $ 20.7
+1.92%
$ 41.39 billion $ 12,999
Dec 24, 2021 $ 20.33
-68.05%
$ 40.66 billion $ 11,085
Dec 23, 2021 $ 63.56
+202.28%
$ 127.12 billion $ 26,070
Dec 22, 2021 $ 21.03
-63.36%
$ 42.05 billion $ 14,389
Dec 21, 2021 $ 57.41
-5.56%
$ 114.81 billion $ 25,373
Dec 20, 2021 $ 60.79
+102.25%
$ 121.58 billion $ 26,149
Dec 19, 2021 $ 30.06
-16.06%
$ 60.11 billion $ 21,039
Dec 18, 2021 $ 35.81
+26.15%
$ 71.62 billion $ 14,407
Dec 17, 2021 $ 28.38
+69.70%
$ 56.77 billion $ 23,657
Dec 16, 2021 $ 16.75
-74.14%
$ 33.5 billion $ 10,913
Dec 15, 2021 $ 64.78
+6.34%
$ 129.56 billion $ 21,995
Dec 14, 2021 $ 60.92
+187.54%
$ 121.83 billion $ 11,192
Dec 13, 2021 $ 21.18
-59.53%
$ 42.37 billion $ 15,715
Dec 12, 2021 $ 52.35
-25.93%
$ 104.71 billion $ 26,978
Dec 11, 2021 $ 70.68
+4.63%
$ 141.35 billion $ 18,030
Dec 10, 2021 $ 67.33
+147.20%
$ 134.67 billion $ 19,617
Dec 9, 2021 $ 27.29
-65.17%
$ 54.57 billion $ 11,341
Dec 8, 2021 $ 78.3
+93.89%
$ 156.6 billion $ 19,468
Dec 7, 2021 $ 40.41
-37.08%
$ 80.81 billion $ 9,815
Dec 6, 2021 $ 64.22
-17.76%
$ 128.44 billion $ 36,468
Dec 5, 2021 $ 78.09
+27.89%
$ 156.18 billion $ 13,705
Dec 4, 2021 $ 60.86
+18.66%
$ 121.73 billion $ 20,037
Dec 3, 2021 $ 51.41
-43.98%
$ 102.82 billion $ 26,953
Dec 2, 2021 $ 91.96
+2.54%
$ 183.92 billion $ 31,481
Dec 1, 2021 $ 89.63
+19.89%
$ 179.26 billion $ 72,242
Nov 30, 2021 $ 74.77
+97.74%
$ 149.53 billion $ 63,903
Nov 29, 2021 $ 37.81
+15.81%
$ 75.62 billion $ 33,133
Nov 28, 2021 $ 32.66
-61.03%
$ 65.31 billion $ 18,903
Nov 27, 2021 $ 83.86
+15.85%
$ 167.72 billion $ 27,984
Nov 26, 2021 $ 72.37
+75.00%
$ 144.74 billion $ 36,894
Nov 25, 2021 $ 41.28
-52.84%
$ 82.55 billion $ 19,394
Nov 24, 2021 $ 87.55
-8.37%
$ 175.1 billion $ 32,983
Nov 23, 2021 $ 95.52
-19.97%
$ 191.04 billion $ 31,258
Nov 22, 2021 $ 118.94
+90.52%
$ 237.88 billion $ 59,353
Nov 21, 2021 $ 62.32
-29.36%
$ 124.64 billion $ 54,379
Nov 20, 2021 $ 88.22
-10.10%
$ 176.45 billion $ 25,747
Nov 19, 2021 $ 97.82
+38.33%
$ 195.63 billion $ 21,222
Nov 18, 2021 $ 70.79
-20.14%
$ 141.58 billion $ 34,337
Nov 17, 2021 $ 88.65
+7.29%
$ 177.3 billion $ 45,653
Nov 16, 2021 $ 82.63
-11.54%
$ 165.26 billion $ 56,402
Nov 15, 2021 $ 93.45
+22.20%
$ 186.91 billion $ 74,558