Walt Disney Historical Data

DIS Page 34
Download
Date Close Price change Market cap Trading volume
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
Jun 15, 2021 $ 60.86
+6.50%
$ 2.7 million $ 275,270
Jun 14, 2021 $ 57.15
+10.41%
$ 2.54 million $ 253,219
Jun 13, 2021 $ 51.73
-0.95%
$ 2.3 million $ 284,049
Jun 12, 2021 $ 52.25
-0.58%
$ 2.32 million $ 242,646
Jun 11, 2021 $ 52.48
-20.32%
$ 2.33 million $ 259,817
Jun 10, 2021 $ 65.94
-1.29%
$ 2.93 million $ 256,222
Jun 9, 2021 $ 66.77
+5.43%
$ 2.97 million $ 300,461
Jun 8, 2021 $ 63.34
-12.95%
$ 2.81 million $ 312,399
Jun 7, 2021 $ 72.74
-5.15%
$ 3.23 million $ 340,095
Jun 6, 2021 $ 76.69
+3.45%
$ 3.41 million $ 349,922
Jun 5, 2021 $ 74.13
+11.79%
$ 3.29 million $ 319,133
Jun 4, 2021 $ 66.29
-5.58%
$ 2.94 million $ 299,087
Jun 3, 2021 $ 70.23
+4.22%
$ 3.12 million $ 307,954
Jun 2, 2021 $ 67.42
+2.20%
$ 2.99 million $ 303,898
Jun 1, 2021 $ 66.17
+1.70%
$ 2.94 million $ 288,537
May 30, 2021 $ 57.9
+2.02%
$ 2.57 million $ 257,590
May 29, 2021 $ 56.74
-7.62%
$ 2.52 million $ 271,082
May 28, 2021 $ 61.53
-22.36%
$ 2.73 million $ 288,114
May 27, 2021 $ 79.29
-3.93%
$ 3.52 million $ 331,970
May 26, 2021 $ 82.53
+5.48%
$ 3.67 million $ 362,982
May 25, 2021 $ 78.68
+3.23%
$ 3.49 million $ 346,611
May 24, 2021 $ 76.31
+32.06%
$ 3.39 million $ 318,440
May 23, 2021 $ 57.81
-2.36%
$ 2.57 million $ 267,068
May 22, 2021 $ 59.38
-5.57%
$ 2.64 million $ 270,623
May 21, 2021 $ 62.5
-22.00%
$ 2.78 million $ 293,715
May 20, 2021 $ 80.21
+8.26%
$ 3.56 million $ 355,020
May 19, 2021 $ 75.04
-24.51%
$ 3.33 million $ 363,302
May 18, 2021 $ 99.65
+1.11%
$ 4.43 million $ 439,715
May 17, 2021 $ 98.42
-19.04%
$ 4.37 million $ 329,726
May 16, 2021 $ 121.57
+14.78%
$ 5.4 million $ 52,059
May 15, 2021 $ 106.2
-15.08%
$ 4.72 million $ 484,592
May 14, 2021 $ 125.61
+4.88%
$ 5.58 million $ 559,150
May 13, 2021 $ 119.6
+12.77%
$ 5.31 million $ 413,916
May 12, 2021 $ 107.71
-15.45%
$ 4.78 million $ 489,356