Walt Disney Historical Data

DIS Page 32
Download
Date Close Price change Market cap Trading volume
Sep 25, 2021 $ 45.31
-0.40%
$ 90.62 billion $ 15,210
Sep 24, 2021 $ 45.49
-67.96%
$ 90.98 billion $ 4,287
Sep 23, 2021 $ 141.96
-11.38%
$ 283.92 billion $ 3,109
Sep 22, 2021 $ 160.2
+191.58%
$ 320.4 billion $ 7,216
Sep 21, 2021 $ 54.94
-10.55%
$ 109.89 billion $ 21,573
Sep 20, 2021 $ 61.43
-52.22%
$ 122.85 billion $ 16,111
Sep 19, 2021 $ 128.57
+80.43%
$ 257.14 billion $ 598
Sep 18, 2021 $ 71.26
-42.33%
$ 142.52 billion $ 1,967
Sep 17, 2021 $ 123.56
+91.82%
$ 247.11 billion $ 636
Sep 16, 2021 $ 64.4
+28.59%
$ 128.81 billion $ 1,385
Sep 15, 2021 $ 50.08
-41.09%
$ 100.17 billion $ 6,495
Sep 14, 2021 $ 85
+40.06%
$ 170 billion $ 3,182
Sep 13, 2021 $ 60.69
-4.53%
$ 121.38 billion $ 3,703
Sep 12, 2021 $ 63.57
+10.42%
$ 127.14 billion $ 1,704
Sep 11, 2021 $ 57.57
+7.85%
$ 115.14 billion $ 2,662
Sep 10, 2021 $ 53.38
-57.67%
$ 106.76 billion $ 8,032
Sep 9, 2021 $ 126.11
+64.97%
$ 252.21 billion $ 22,538
Sep 8, 2021 $ 76.44
+27.02%
$ 152.89 billion $ 9,597
Sep 7, 2021 $ 60.18
-18.23%
$ 120.36 billion $ 14,263
Sep 6, 2021 $ 73.6
+36.92%
$ 147.2 billion $ 9,590
Sep 5, 2021 $ 53.75
+11.41%
$ 107.51 billion $ 12,523
Sep 4, 2021 $ 48.26
+0.78%
$ 96.53 billion $ 37,814
Sep 3, 2021 $ 47.89
-23.59%
$ 95.78 billion $ 46,960
Sep 2, 2021 $ 62.67
+3.32%
$ 125.34 billion $ 64,615
Sep 1, 2021 $ 60.63
+5.22%
$ 121.27 billion $ 53,519
Aug 31, 2021 $ 57.6
-4.52%
$ 115.19 billion $ 51,657
Aug 30, 2021 $ 60.4
+13.07%
$ 120.79 billion $ 59,638
Aug 29, 2021 $ 53.43
-1.25%
$ 106.85 billion $ 44,686
Aug 28, 2021 $ 54.08
+9.67%
$ 108.16 billion $ 41,698
Aug 27, 2021 $ 49.31
+11.44%
$ 98.62 billion $ 191,614
Aug 26, 2021 $ 44.25
-11.71%
$ 88.49 billion $ 181,548
Aug 25, 2021 $ 50.12
+14.00%
$ 100.23 billion $ 186,032
Aug 24, 2021 $ 43.97
-8.25%
$ 87.94 billion $ 189,743
Aug 23, 2021 $ 47.92
-0.07%
$ 95.84 billion $ 212,465
Aug 22, 2021 $ 48.04
+11.41%
$ 96.08 billion $ 193,957
Aug 21, 2021 $ 43.17
-6.73%
$ 86.34 billion $ 199,879
Aug 20, 2021 $ 46.23
+5.23%
$ 92.45 billion $ 212,158
Aug 19, 2021 $ 43.93
+18.37%
$ 87.87 billion $ 111,937
Aug 18, 2021 $ 37.12
-35.07%
$ 74.24 billion $ 115,279
Aug 17, 2021 $ 57.18
+27.78%
$ 114.35 billion $ 146,106
Aug 16, 2021 $ 44.74
-10.33%
$ 89.49 billion $ 216,091
Aug 15, 2021 $ 49.9
-1.12%
$ 99.79 billion $ 208,988
Aug 14, 2021 $ 50.46
+18.17%
$ 100.92 billion $ 203,674
Aug 13, 2021 $ 42.98
+5.18%
$ 85.97 billion $ 204,806
Aug 12, 2021 $ 40.87
-6.00%
$ 81.74 billion $ 98,668
Aug 11, 2021 $ 43.47
+1.08%
$ 86.95 billion $ 205,359
Aug 10, 2021 $ 43
-5.88%
$ 86 billion $ 178,739
Aug 8, 2021 $ 43.91
-5.26%
$ 87.81 billion $ 396,918
Aug 7, 2021 $ 46.34
+5.38%
$ 92.68 billion $ 414,047
Aug 6, 2021 $ 43.97
-8.61%
$ 87.93 billion $ 394,644