Walt Disney Historical Data

DIS Page 39
Download
Date Close Price change Market cap Trading volume
Sep 21, 2020 $ 125.52
-2.44%
$ 5.57 million $ 3,640
Sep 20, 2020 $ 128.66
-0.06%
$ 5.71 million $ 257
Sep 19, 2020 $ 128.72
-0.10%
$ 5.72 million $ 257
Sep 18, 2020 $ 128.79
-0.59%
$ 5.72 million $ 258
Sep 17, 2020 $ 129.56
-2.68%
$ 5.75 million $ 518
Sep 16, 2020 $ 133.1
+1.34%
$ 5.91 million $ 799
Sep 15, 2020 $ 131.34
+0.05%
$ 5.83 million $ 788
Sep 14, 2020 $ 131.25
-0.11%
$ 5.83 million $ 1,181
Sep 13, 2020 $ 131.38
-0.02%
$ 5.84 million $ 2,759
Sep 12, 2020 $ 131.41
+0.05%
$ 5.84 million $ 2,760
Sep 11, 2020 $ 131.36
-1.50%
$ 5.83 million $ 2,759
Sep 10, 2020 $ 133.33
+0.15%
$ 5.92 million $ 4,267
Sep 9, 2020 $ 133.15
-0.88%
$ 5.91 million $ 3,329
Sep 8, 2020 $ 134.32
+2.14%
$ 5.97 million $ 8,462
Sep 7, 2020 $ 131.47
-0.01%
$ 5.84 million $ 394
Sep 6, 2020 $ 131.5
-0.06%
$ 5.84 million $ 395
Sep 5, 2020 $ 131.55
+0.13%
$ 5.84 million $ 395
Sep 4, 2020 $ 131.4
-1.25%
$ 5.84 million $ 394
Sep 3, 2020 $ 133.08
-1.75%
$ 5.91 million $ 7,586
Sep 2, 2020 $ 135.47
+1.58%
$ 6.02 million $ 17,882
Sep 1, 2020 $ 133.35
+1.17%
$ 5.92 million $ 55,075
Aug 31, 2020 $ 131.84
-2.44%
$ 5.86 million $ 1,582
Aug 30, 2020 $ 135.11
-0.12%
$ 6 million $ 3,918
Aug 29, 2020 $ 135.29
+0.03%
$ 6.01 million $ 3,923
Aug 28, 2020 $ 135.25
+1.10%
$ 6.01 million $ 3,922
Aug 27, 2020 $ 133.79
+1.21%
$ 5.94 million $ 2,676
Aug 26, 2020 $ 132.19
+1.76%
$ 5.87 million $ 6,081
Aug 25, 2020 $ 129.89
-0.46%
$ 5.77 million $ 909
Aug 24, 2020 $ 130.49
+2.36%
$ 5.8 million $ 522
Aug 23, 2020 $ 127.5
-0.06%
$ 5.66 million $ 3,060
Aug 22, 2020 $ 127.53
+0.04%
$ 5.66 million $ 3,061
Aug 21, 2020 $ 127.5
-0.37%
$ 5.66 million $ 3,060
Aug 20, 2020 $ 127.96
+0.11%
$ 5.68 million $ 256
Aug 19, 2020 $ 127.82
-0.73%
$ 5.68 million $ 511
Aug 18, 2020 $ 128.77
-0.41%
$ 5.72 million $ 773
Aug 17, 2020 $ 129.31
-0.70%
$ 5.74 million $ 388
Aug 16, 2020 $ 130.25
-0.10%
$ 5.78 million $ 391
Aug 15, 2020 $ 130.36
+0.09%
$ 5.79 million $ 391
Aug 14, 2020 $ 130.24
-0.26%
$ 5.78 million $ 391
Aug 13, 2020 $ 130.63
-0.46%
$ 5.8 million $ 1,045
Aug 12, 2020 $ 131.23
+0.55%
$ 5.83 million $ 262
Aug 11, 2020 $ 130.51
+1.11%
$ 5.8 million $ 1,958
Aug 10, 2020 $ 129.09
-0.61%
$ 5.73 million $ 129
Aug 9, 2020 $ 129.86
+0.00%
$ 5.77 million $ 2,597
Aug 8, 2020 $ 129.76
-0.08%
$ 5.76 million $ 2,595
Aug 7, 2020 $ 129.88
-0.80%
$ 5.77 million $ 2,598
Aug 6, 2020 $ 130.93
+2.87%
$ 5.81 million $ 3,404
Aug 5, 2020 $ 127.26
+4.31%
$ 5.65 million $ 28,507
Aug 4, 2020 $ 122.02
+5.11%
$ 5.42 million $ 44,537
Aug 3, 2020 $ 116.12
-0.61%
$ 5.16 million $ 4,180