Walt Disney Historical Data

DIS Page 37
Download
Date Close Price change Market cap Trading volume
Jan 10, 2021 $ 178.67
+0.09%
$ 7.94 million $ 893
Jan 9, 2021 $ 178.55
+0.08%
$ 7.93 million $ 893
Jan 8, 2021 $ 178.43
+0.27%
$ 7.92 million $ 892
Jan 7, 2021 $ 177.96
-0.84%
$ 7.9 million $ 6,407
Jan 6, 2021 $ 179.45
-1.51%
$ 7.97 million $ 1,436
Jan 5, 2021 $ 182.19
+0.13%
$ 8.09 million $ 10,202
Jan 4, 2021 $ 180.91
-0.05%
$ 8.03 million $ 181
Jan 3, 2021 $ 181
+0.01%
$ 8.04 million $ 181
Jan 2, 2021 $ 180.99
-0.04%
$ 8.04 million $ 181
Jan 1, 2021 $ 181.06
+0.06%
$ 8.04 million $ 181
Dec 31, 2020 $ 180.97
+0.04%
$ 8.04 million $ 181
Dec 30, 2020 $ 180.89
-0.17%
$ 8.03 million $ 30,209
Dec 29, 2020 $ 177.1
+0.16%
$ 7.87 million $ 33,473
Dec 28, 2020 $ 178.79
+2.14%
$ 7.94 million $ 139,632
Dec 26, 2020 $ 172.86
-0.13%
$ 7.68 million $ 691
Dec 25, 2020 $ 173.19
-0.03%
$ 7.69 million $ 693
Dec 24, 2020 $ 173.19
+2.38%
$ 7.69 million $ 693
Dec 23, 2020 $ 168.79
-0.68%
$ 7.5 million $ 1,013
Dec 22, 2020 $ 169.97
-0.13%
$ 7.55 million $ 1,020
Dec 21, 2020 $ 170.18
-0.63%
$ 7.56 million $ 6,126
Dec 17, 2020 $ 172.5
-0.23%
$ 7.66 million $ 184,227
Dec 16, 2020 $ 172.88
-0.12%
$ 7.68 million $ 149,546
Dec 15, 2020 $ 175.14
-0.02%
$ 7.78 million $ 166,384
Dec 14, 2020 $ 175.23
+0.01%
$ 7.78 million $ 166,467
Dec 13, 2020 $ 175.16
-0.02%
$ 7.78 million $ 166,405
Dec 12, 2020 $ 175.25
+0.07%
$ 7.78 million $ 166,491
Dec 11, 2020 $ 175.44
+9.41%
$ 7.79 million $ 166,666
Dec 10, 2020 $ 157.63
+1.94%
$ 7 million $ 1,103
Dec 9, 2020 $ 154.53
+0.25%
$ 6.86 million $ 927
Dec 8, 2020 $ 153.69
+0.59%
$ 6.83 million $ 154
Dec 7, 2020 $ 152.77
-0.31%
$ 6.79 million $ 764
Dec 6, 2020 $ 153.24
-0.07%
$ 6.81 million $ 154,469
Dec 5, 2020 $ 153.44
-0.01%
$ 6.81 million $ 154,666
Dec 4, 2020 $ 153.47
+0.45%
$ 6.82 million $ 154,703
Dec 3, 2020 $ 152.75
-0.20%
$ 6.78 million $ 115,482
Dec 2, 2020 $ 153.18
+2.48%
$ 6.8 million $ 86,085
Dec 1, 2020 $ 149.52
+0.90%
$ 6.64 million $ 449
Nov 30, 2020 $ 146.61
-0.04%
$ 6.51 million $ 293
Nov 29, 2020 $ 146.65
+0.03%
$ 6.51 million $ 293
Nov 28, 2020 $ 146.6
-0.05%
$ 6.51 million $ 293
Nov 27, 2020 $ 146.62
-1.60%
$ 6.51 million $ 293
Nov 26, 2020 $ 148.99
+0.23%
$ 6.62 million $ 149
Nov 25, 2020 $ 148.69
-1.78%
$ 6.6 million $ 149
Nov 24, 2020 $ 151.41
+3.94%
$ 6.72 million $ 454
Nov 23, 2020 $ 145.63
+3.65%
$ 6.47 million $ 291
Nov 22, 2020 $ 140.49
+0.03%
$ 6.24 million $ 421
Nov 21, 2020 $ 140.45
+0.04%
$ 6.24 million $ 421
Nov 20, 2020 $ 140.4
-0.45%
$ 6.24 million $ 421
Nov 19, 2020 $ 141.03
-1.62%
$ 6.26 million $ 2,821
Nov 18, 2020 $ 143.36
-0.34%
$ 6.37 million $ 7,598