Walt Disney Historical Data

DIS Page 39
Download
Date Close Price change Market cap Trading volume
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
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