Walt Disney Historical Data

DIS Page 33
Download
Date Close Price change Market cap Trading volume
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
Aug 5, 2021 $ 48.11
+7.07%
$ 96.23 billion $ 388,711
Aug 4, 2021 $ 44.11
-5.21%
$ 88.21 billion $ 321,374
Aug 3, 2021 $ 46.55
-11.10%
$ 93.11 billion $ 345,358
Aug 2, 2021 $ 52.44
+2.82%
$ 104.88 billion $ 349,142
Aug 1, 2021 $ 51.02
+2.28%
$ 102.04 billion $ 354,876
Jul 30, 2021 $ 50.32
-5.30%
$ 100.64 billion $ 338,099
Jul 29, 2021 $ 53.14
-1.24%
$ 106.29 billion $ 328,386
Jul 28, 2021 $ 53.82
+18.83%
$ 107.65 billion $ 190,832
Jul 27, 2021 $ 45.23
-1.38%
$ 90.46 billion $ 78,474
Jul 26, 2021 $ 45.84
-6.11%
$ 91.69 billion $ 102,944
Jul 25, 2021 $ 48.85
+0.59%
$ 97.7 billion $ 105,855
Jul 24, 2021 $ 48.55
-3.12%
$ 2.16 million $ 95,241
Jul 23, 2021 $ 50.09
+9.69%
$ 2.22 million $ 103,198
Jul 22, 2021 $ 45.64
-2.61%
$ 2.03 million $ 72,077
Jul 21, 2021 $ 46.88
+15.98%
$ 2.08 million $ 100,900
Jul 20, 2021 $ 40.5
-9.82%
$ 1.8 million $ 79,432
Jul 19, 2021 $ 44.9
+2.84%
$ 1.99 million $ 79,660
Jul 18, 2021 $ 43.71
+1.35%
$ 1.94 million $ 85,552
Jul 17, 2021 $ 43.14
-2.18%
$ 1.92 million $ 83,664
Jul 16, 2021 $ 44.08
-4.18%
$ 1.96 million $ 84,156
Jul 15, 2021 $ 46.01
-5.66%
$ 2.04 million $ 93,950
Jul 14, 2021 $ 48.8
-1.26%
$ 2.17 million $ 95,185
Jul 13, 2021 $ 49.42
+3.85%
$ 2.19 million $ 89,100
Jul 12, 2021 $ 47.61
-5.16%
$ 2.11 million $ 95,517
Jul 11, 2021 $ 50.16
+4.96%
$ 2.23 million $ 88,913
Jul 10, 2021 $ 47.81
-2.67%
$ 2.12 million $ 82,828
Jul 9, 2021 $ 49.16
-2.11%
$ 2.18 million $ 79,787
Jul 8, 2021 $ 50.22
-5.91%
$ 2.23 million $ 66,112
Jul 7, 2021 $ 53.48
+16.19%
$ 2.38 million $ 146,690
Jul 6, 2021 $ 46.08
+5.20%
$ 2.05 million $ 224,638
Jul 5, 2021 $ 43.96
-4.21%
$ 1.95 million $ 218,816
Jul 4, 2021 $ 45.91
-6.21%
$ 2.04 million $ 230,944
Jul 3, 2021 $ 48.95
+2.65%
$ 2.17 million $ 243,286
Jul 2, 2021 $ 47.69
-2.49%
$ 2.12 million $ 228,444