Walt Disney Historical Data

DIS Page 38
Download
Date Close Price change Market cap Trading volume
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
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