Walt Disney Historical Data

DIS Page 38
Download
Date Close Price change Market cap Trading volume
Nov 17, 2020 $ 143.85
-0.24%
$ 6.39 million $ 3,740
Nov 16, 2020 $ 144.17
+4.31%
$ 6.4 million $ 25,951
Nov 15, 2020 $ 138.21
+0.10%
$ 6.14 million $ 74,082
Nov 14, 2020 $ 138.08
-0.07%
$ 6.13 million $ 74,011
Nov 13, 2020 $ 138.18
-1.90%
$ 6.14 million $ 74,062
Nov 12, 2020 $ 140.84
+2.57%
$ 6.26 million $ 86,901
Nov 11, 2020 $ 137.31
-3.09%
$ 6.1 million $ 412
Nov 10, 2020 $ 141.7
+0.15%
$ 6.29 million $ 35,424
Nov 9, 2020 $ 141.48
+9.84%
$ 6.28 million $ 283,952
Nov 5, 2020 $ 126.89
+2.00%
$ 5.64 million $ 127
Nov 4, 2020 $ 124.41
+0.83%
$ 5.53 million $ 124
Nov 3, 2020 $ 123.37
+2.90%
$ 5.48 million $ 740
Nov 2, 2020 $ 119.9
-0.92%
$ 5.33 million $ 120
Nov 1, 2020 $ 121.01
+0.08%
$ 5.37 million $ 21,056
Oct 31, 2020 $ 120.92
-0.11%
$ 5.37 million $ 21,040
Oct 30, 2020 $ 121.05
+0.33%
$ 5.38 million $ 21,063
Oct 29, 2020 $ 120.01
+1.13%
$ 5.33 million $ 1,200
Oct 28, 2020 $ 118.67
-3.57%
$ 5.27 million $ 4,747
Oct 27, 2020 $ 123.05
-2.46%
$ 5.47 million $ 1,846
Oct 26, 2020 $ 126.17
+0.04%
$ 5.6 million $ 12,617
Oct 23, 2020 $ 127.47
+0.16%
$ 5.66 million $ 3,824
Oct 22, 2020 $ 127.26
+0.47%
$ 5.65 million $ 7,763
Oct 21, 2020 $ 126.65
+0.42%
$ 5.63 million $ 8,486
Oct 20, 2020 $ 124.12
-2.26%
$ 5.51 million $ 3,103
Oct 19, 2020 $ 126.99
+0.34%
$ 5.64 million $ 3,175
Oct 18, 2020 $ 126.57
-0.01%
$ 5.62 million $ 127
Oct 17, 2020 $ 126.58
-0.02%
$ 5.62 million $ 127
Oct 16, 2020 $ 126.6
-0.34%
$ 5.62 million $ 127
Oct 15, 2020 $ 127.04
+0.55%
$ 5.64 million $ 9,274
Oct 14, 2020 $ 126.34
-2.08%
$ 5.61 million $ 11,245
Oct 13, 2020 $ 129.02
-2.34%
$ 5.73 million $ 1,161
Oct 12, 2020 $ 132.12
+5.73%
$ 5.87 million $ 661
Oct 11, 2020 $ 124.95
-0.01%
$ 5.55 million $ 125
Oct 10, 2020 $ 124.94
-0.05%
$ 5.55 million $ 125
Oct 9, 2020 $ 125.01
+1.53%
$ 5.55 million $ 125
Oct 8, 2020 $ 122.84
-0.04%
$ 5.46 million $ 6,265
Oct 7, 2020 $ 122.89
+1.97%
$ 5.46 million $ 6,267
Oct 6, 2020 $ 120.51
-2.13%
$ 5.35 million $ 1,446
Oct 5, 2020 $ 123.14
+0.42%
$ 5.47 million $ 493
Oct 4, 2020 $ 122.63
+0.01%
$ 5.45 million $ 10,546
Oct 3, 2020 $ 122.62
+0.04%
$ 5.45 million $ 10,545
Oct 2, 2020 $ 122.57
-0.60%
$ 5.44 million $ 10,541
Oct 1, 2020 $ 123.3
-0.43%
$ 5.48 million $ 3,699
Sep 30, 2020 $ 123.82
+0.25%
$ 5.5 million $ 28,850
Sep 29, 2020 $ 123.52
-2.05%
$ 5.49 million $ 494
Sep 28, 2020 $ 126.13
+0.60%
$ 5.6 million $ 252
Sep 25, 2020 $ 121.39
-0.90%
$ 5.39 million $ 121
Sep 24, 2020 $ 122.51
-0.78%
$ 5.44 million $ 123
Sep 23, 2020 $ 123.47
-1.57%
$ 5.48 million $ 123
Sep 22, 2020 $ 125.41
-0.07%
$ 5.57 million $ 3,637