Walt Disney Historical Data

DIS Page 33
Download
Date Close Price change Market cap Trading volume
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
Jul 1, 2021 $ 48.88
-10.95%
$ 2.17 million $ 227,042
Jun 30, 2021 $ 54.89
+11.98%
$ 2.44 million $ 252,452
Jun 29, 2021 $ 49.15
-4.44%
$ 2.18 million $ 230,244
Jun 28, 2021 $ 51.46
+18.56%
$ 2.29 million $ 239,935
Jun 27, 2021 $ 43.41
+1.39%
$ 1.93 million $ 219,937
Jun 26, 2021 $ 42.75
-19.01%
$ 1.9 million $ 237,025
Jun 25, 2021 $ 52.79
-18.36%
$ 2.34 million $ 262,716
Jun 24, 2021 $ 64.7
+21.34%
$ 2.87 million $ 278,992
Jun 23, 2021 $ 53.33
+0.54%
$ 2.37 million $ 236,850
Jun 22, 2021 $ 53.04
-9.42%
$ 2.36 million $ 283,067
Jun 21, 2021 $ 58.57
-12.88%
$ 2.6 million $ 278,919
Jun 20, 2021 $ 67.23
+19.09%
$ 2.99 million $ 298,198
Jun 19, 2021 $ 56.43
-8.83%
$ 2.51 million $ 280,553
Jun 18, 2021 $ 61.9
+9.11%
$ 2.75 million $ 258,322
Jun 17, 2021 $ 56.58
+1.85%
$ 2.51 million $ 269,411
Jun 16, 2021 $ 55.63
-8.59%
$ 2.47 million $ 287,959