Walt Disney Historical Data

DIS Page 34
Download
Date Close Price change Market cap Trading volume
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
May 11, 2021 $ 127.26
+4.28%
$ 5.65 million $ 572,653
May 10, 2021 $ 122.1
-9.95%
$ 5.42 million $ 638,849
May 9, 2021 $ 135.31
-7.05%
$ 6.01 million $ 567,995
May 8, 2021 $ 145.18
+16.40%
$ 6.45 million $ 700,087
May 7, 2021 $ 124.73
+7.86%
$ 5.54 million $ 557,799
May 6, 2021 $ 115.59
-6.14%
$ 5.13 million $ 567,842
May 5, 2021 $ 123.22
-0.44%
$ 5.47 million $ 113,437
May 4, 2021 $ 123.89
-9.23%
$ 5.5 million $ 157,064
May 3, 2021 $ 136.4
-4.04%
$ 6.06 million $ 155,409
May 2, 2021 $ 142.14
-1.08%
$ 6.31 million $ 73,223
May 1, 2021 $ 143.75
-0.22%
$ 6.38 million $ 103,280
Apr 30, 2021 $ 144.13
-3.97%
$ 6.4 million $ 204,176
Apr 29, 2021 $ 150.1
-1.61%
$ 6.67 million $ 120,844
Apr 28, 2021 $ 152.54
+19.57%
$ 6.78 million $ 94,886
Apr 27, 2021 $ 127.55
+7.18%
$ 5.66 million $ 71,276
Apr 26, 2021 $ 119
+7.94%
$ 5.29 million $ 103,152