Walt Disney Historical Data

DIS Page 31
Download
Date Close Price change Market cap Trading volume
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
Nov 14, 2021 $ 76.5
-35.87%
$ 153 billion $ 91,530
Nov 13, 2021 $ 119.31
+15.15%
$ 238.63 billion $ 43,894
Nov 12, 2021 $ 103.61
-27.68%
$ 207.22 billion $ 54,985
Nov 11, 2021 $ 143.16
+11.45%
$ 286.32 billion $ 112,215
Nov 10, 2021 $ 128.24
+16.54%
$ 256.49 billion $ 60,303
Nov 9, 2021 $ 110.34
-3.85%
$ 220.67 billion $ 37,977
Nov 8, 2021 $ 114.69
+28.54%
$ 229.38 billion $ 61,161
Nov 7, 2021 $ 89.21
-0.02%
$ 178.42 billion $ 29,400
Nov 6, 2021 $ 89.25
+4.33%
$ 178.51 billion $ 28,943
Nov 5, 2021 $ 85.58
+61.17%
$ 171.17 billion $ 34,190
Nov 4, 2021 $ 53.14
-6.80%
$ 106.27 billion $ 14,799
Nov 3, 2021 $ 56.46
-11.79%
$ 112.92 billion $ 32,239
Nov 2, 2021 $ 63.96
+1.94%
$ 127.93 billion $ 73,643
Nov 1, 2021 $ 62.7
+3.68%
$ 125.4 billion $ 428,004
Oct 31, 2021 $ 62.39
+31.15%
$ 124.78 billion $ 77,551
Oct 30, 2021 $ 47.56
+1.25%
$ 95.13 billion $ 9,972
Oct 29, 2021 $ 46.97
-6.41%
$ 93.93 billion $ 10,253
Oct 28, 2021 $ 50.22
-1.99%
$ 100.44 billion $ 15,985
Oct 27, 2021 $ 51.24
-31.64%
$ 102.47 billion $ 15,331
Oct 26, 2021 $ 74.97
-27.90%
$ 149.95 billion $ 16,299
Oct 25, 2021 $ 103.96
+89.28%
$ 207.92 billion $ 25,033
Oct 24, 2021 $ 55.01
-3.70%
$ 110.02 billion $ 15,615
Oct 23, 2021 $ 57.15
+9.82%
$ 114.31 billion $ 12,720
Oct 22, 2021 $ 52.02
-20.59%
$ 104.03 billion $ 19,091
Oct 21, 2021 $ 65.57
-48.81%
$ 131.14 billion $ 8,656
Oct 20, 2021 $ 128.1
+50.00%
$ 256.19 billion $ 1,033
Oct 19, 2021 $ 85.38
-0.02%
$ 170.77 billion $ 1,678
Oct 18, 2021 $ 85.4
+51.24%
$ 170.81 billion $ 3,865
Oct 17, 2021 $ 56.47
-60.37%
$ 112.94 billion $ 7,327
Oct 16, 2021 $ 142.48
+102.08%
$ 284.96 billion $ 477
Oct 15, 2021 $ 70.51
+45.37%
$ 141.02 billion $ 1,863
Oct 14, 2021 $ 48.5
-29.72%
$ 97.01 billion $ 8,185
Oct 13, 2021 $ 69.02
+83.54%
$ 138.04 billion $ 7,278
Oct 12, 2021 $ 37.61
-37.41%
$ 75.21 billion $ 1,350