Walt Disney Historical Data

DIS Page 35
Download
Date Close Price change Market cap Trading volume
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
Apr 25, 2021 $ 110.22
-3.86%
$ 4.9 million $ 85,026
Apr 24, 2021 $ 114.69
-8.46%
$ 5.09 million $ 138,786
Apr 23, 2021 $ 125.27
-0.99%
$ 5.56 million $ 207,865
Apr 22, 2021 $ 127.16
-1.51%
$ 5.65 million $ 209,672
Apr 21, 2021 $ 129.13
-4.30%
$ 5.74 million $ 144,050
Apr 20, 2021 $ 134.89
+4.39%
$ 5.99 million $ 155,426
Apr 19, 2021 $ 129.21
-3.99%
$ 5.74 million $ 226,165
Apr 18, 2021 $ 134.55
-4.86%
$ 5.98 million $ 169,564
Apr 17, 2021 $ 141.44
+1.79%
$ 6.28 million $ 227,423
Apr 16, 2021 $ 138.93
-16.22%
$ 6.17 million $ 358,834
Apr 15, 2021 $ 165.83
-5.46%
$ 7.37 million $ 305,238
Apr 14, 2021 $ 175.44
+0.00%
$ 7.79 million $ 275,353
Apr 13, 2021 $ 175.44
-1.20%
$ 7.79 million $ 215,030
Apr 12, 2021 $ 177.56
-10.57%
$ 7.89 million $ 340,110
Apr 11, 2021 $ 198.52
-3.67%
$ 8.82 million $ 242,469
Apr 10, 2021 $ 206.08
+6.15%
$ 9.15 million $ 165,551
Apr 9, 2021 $ 194.14
+11.77%
$ 8.62 million $ 128,923
Apr 8, 2021 $ 173.65
+9.21%
$ 7.71 million $ 107,115
Apr 7, 2021 $ 159.07
-9.13%
$ 7.06 million $ 116,854
Apr 6, 2021 $ 175.09
-5.95%
$ 7.78 million $ 79,276
Apr 5, 2021 $ 186.09
-4.87%
$ 8.26 million $ 111,367
Apr 4, 2021 $ 195.63
+9.06%
$ 8.69 million $ 87,746
Apr 3, 2021 $ 179.39
-5.04%
$ 7.97 million $ 118,646
Apr 2, 2021 $ 188.92
+3.65%
$ 8.39 million $ 89,533
Apr 1, 2021 $ 182.28
+7.51%
$ 8.1 million $ 147,318
Mar 30, 2021 $ 171.57
+4.70%
$ 7.62 million $ 90,600
Mar 29, 2021 $ 163.86
+18.10%
$ 7.28 million $ 126,783
Mar 28, 2021 $ 138.87
-3.20%
$ 6.17 million $ 97,486
Mar 27, 2021 $ 143.51
-6.49%
$ 6.37 million $ 78,878
Mar 26, 2021 $ 153.42
+11.11%
$ 6.81 million $ 83,234
Mar 25, 2021 $ 138.11
+7.74%
$ 6.13 million $ 77,121
Mar 24, 2021 $ 128.23
-13.85%
$ 5.7 million $ 114,075
Mar 23, 2021 $ 148.9
+0.42%
$ 6.61 million $ 90,367
Mar 22, 2021 $ 148.3
-7.85%
$ 6.59 million $ 141,310