Walt Disney Historical Data

DIS Page 36
Download
Date Close Price change Market cap Trading volume
Mar 21, 2021 $ 160.94
-6.04%
$ 7.15 million $ 116,570
Mar 20, 2021 $ 171.21
+9.79%
$ 7.6 million $ 415,161
Mar 19, 2021 $ 155.79
+64.59%
$ 6.92 million $ 240,000
Mar 18, 2021 $ 94.65
-12.44%
$ 4.2 million $ 74,356
Mar 17, 2021 $ 108.17
+9.66%
$ 4.8 million $ 104,764
Mar 16, 2021 $ 98.57
+1.18%
$ 4.38 million $ 71,004
Mar 15, 2021 $ 97.44
+8.87%
$ 4.33 million $ 70,641
Mar 14, 2021 $ 89.61
+3.99%
$ 3.98 million $ 51,926
Mar 13, 2021 $ 86.18
+10.77%
$ 3.83 million $ 46,639
Mar 12, 2021 $ 77.92
-1.05%
$ 3.46 million $ 54,264
Mar 11, 2021 $ 78.74
-4.84%
$ 3.5 million $ 93,423
Mar 10, 2021 $ 82.8
-9.90%
$ 3.68 million $ 78,635
Mar 9, 2021 $ 91.86
-2.63%
$ 4.08 million $ 69,074
Mar 8, 2021 $ 94.33
+8.48%
$ 4.19 million $ 63,125
Mar 7, 2021 $ 87.02
-1.89%
$ 3.86 million $ 65,870
Mar 6, 2021 $ 88.7
+2.21%
$ 3.94 million $ 45,033
Mar 5, 2021 $ 86.8
-1.36%
$ 3.86 million $ 77,377
Mar 4, 2021 $ 88.03
-11.07%
$ 3.91 million $ 66,728
Mar 3, 2021 $ 99.25
+13.36%
$ 4.41 million $ 70,391
Mar 2, 2021 $ 87.55
-9.07%
$ 3.89 million $ 77,066
Mar 1, 2021 $ 96.3
+26.13%
$ 4.28 million $ 76,983
Feb 28, 2021 $ 76.33
-5.59%
$ 3.39 million $ 94,946
Feb 27, 2021 $ 80.9
+0.58%
$ 3.59 million $ 62,118
Feb 26, 2021 $ 80.39
-6.26%
$ 3.57 million $ 105,726
Feb 25, 2021 $ 85.96
-6.62%
$ 3.82 million $ 90,757
Feb 24, 2021 $ 92.01
-6.89%
$ 4.09 million $ 123,040
Feb 23, 2021 $ 98.66
-24.11%
$ 4.38 million $ 155,014
Feb 22, 2021 $ 129.98
-12.29%
$ 5.77 million $ 143,955
Feb 21, 2021 $ 148.17
+1.21%
$ 6.58 million $ 110,639
Feb 20, 2021 $ 146.41
-2.78%
$ 6.5 million $ 162,897
Feb 19, 2021 $ 150.59
-6.67%
$ 6.69 million $ 217,435
Feb 18, 2021 $ 161.38
+2.59%
$ 7.17 million $ 158,969
Feb 17, 2021 $ 157.3
+12.56%
$ 6.99 million $ 272,959
Feb 16, 2021 $ 139.78
+5.76%
$ 6.21 million $ 161,175
Feb 15, 2021 $ 132.19
+2.49%
$ 5.87 million $ 146,848
Feb 14, 2021 $ 128.98
-6.29%
$ 5.73 million $ 132,567
Feb 13, 2021 $ 137.52
-1.97%
$ 6.11 million $ 124,684
Feb 12, 2021 $ 140.25
-7.15%
$ 6.23 million $ 146,621
Feb 11, 2021 $ 150.76
+1.13%
$ 6.7 million $ 153,170
Feb 10, 2021 $ 149.1
+17.85%
$ 6.62 million $ 216,036
Feb 9, 2021 $ 126.52
-16.44%
$ 5.62 million $ 204,163
Feb 8, 2021 $ 151.26
-25.64%
$ 6.72 million $ 302,614
Feb 7, 2021 $ 202.14
+2.35%
$ 8.98 million $ 231,759
Feb 6, 2021 $ 198.78
-13.04%
$ 8.83 million $ 259,656
Feb 5, 2021 $ 228.28
+24.62%
$ 10.14 million $ 401,178
Feb 4, 2021 $ 183.19
+25.02%
$ 8.14 million $ 192,739
Feb 3, 2021 $ 146.52
+26.36%
$ 6.51 million $ 488,914
Feb 2, 2021 $ 115.5
+5.74%
$ 5.13 million $ 165,611
Feb 1, 2021 $ 110.9
+4.50%
$ 4.93 million $ 210,795
Jan 30, 2021 $ 79.96
+26.05%
$ 3.55 million $ 177,727