Walt Disney Historical Data

DIS Page 4
Download
Date Close Price change Market cap Trading volume
Aug 12, 2025 $ 1.13
+7.64%
$ 2.26 billion $ 9,927
Aug 11, 2025 $ 1.05
+3.32%
$ 2.1 billion $ 15,415
Aug 10, 2025 $ 1.02
+1.89%
$ 2.03 billion $ 14,077
Aug 9, 2025 $ 0.998
+6.89%
$ 2 billion $ 14,428
Aug 8, 2025 $ 0.934
-0.99%
$ 1.87 billion $ 14,405
Aug 7, 2025 $ 0.943
+1.00%
$ 1.89 billion $ 37,242
Aug 6, 2025 $ 0.934
-3.50%
$ 1.87 billion $ 85,849
Aug 5, 2025 $ 0.968
-1.12%
$ 1.94 billion $ 82,179
Aug 4, 2025 $ 0.979
+0.15%
$ 1.96 billion $ 80,933
Aug 3, 2025 $ 0.977
+4.87%
$ 1.95 billion $ 81,197
Aug 2, 2025 $ 0.932
+4.32%
$ 1.86 billion $ 55,088
Aug 1, 2025 $ 0.909
+4.71%
$ 1.79 billion $ 78,748
Jul 31, 2025 $ 0.868
+4.57%
$ 1.74 billion $ 81,153
Jul 30, 2025 $ 0.83
-0.88%
$ 1.66 billion $ 76,688
Jul 29, 2025 $ 0.838
-12.28%
$ 1.68 billion $ 84,027
Jul 28, 2025 $ 0.955
+0.28%
$ 1.91 billion $ 83,140
Jul 27, 2025 $ 0.952
+6.85%
$ 1.9 billion $ 80,641
Jul 26, 2025 $ 0.891
-7.00%
$ 1.78 billion $ 84,416
Jul 25, 2025 $ 0.958
+2.37%
$ 1.92 billion $ 79,640
Jul 24, 2025 $ 0.936
+13.12%
$ 1.87 billion $ 78,877
Jul 23, 2025 $ 0.828
+5.38%
$ 1.66 billion $ 70,409
Jul 22, 2025 $ 0.786
-21.43%
$ 1.57 billion $ 79,730
Jul 21, 2025 $ 1
-2.60%
$ 2 billion $ 76,492
Jul 20, 2025 $ 1.03
-6.06%
$ 2.05 billion $ 77,268
Jul 19, 2025 $ 0.928
+7.16%
$ 1.86 billion $ 79,565
Jul 18, 2025 $ 0.866
-5.45%
$ 1.73 billion $ 79,709
Jul 17, 2025 $ 0.881
+3.59%
$ 1.76 billion $ 75,403
Jul 16, 2025 $ 0.851
-0.97%
$ 1.7 billion $ 80,200
Jul 15, 2025 $ 0.859
-0.56%
$ 1.72 billion $ 77,588
Jul 14, 2025 $ 0.864
+15.71%
$ 1.73 billion $ 81,888
Jul 13, 2025 $ 0.747
-9.70%
$ 1.49 billion $ 84,878
Jul 12, 2025 $ 0.827
+0.36%
$ 1.65 billion $ 79,926
Jul 11, 2025 $ 0.824
-0.89%
$ 1.65 billion $ 83,806
Jul 10, 2025 $ 0.816
+0.11%
$ 1.63 billion $ 74,374
Jul 9, 2025 $ 0.815
-0.06%
$ 1.63 billion $ 77,967
Jul 8, 2025 $ 0.815
+0.02%
$ 1.63 billion $ 81,859
Jul 7, 2025 $ 0.815
+0.82%
$ 1.63 billion $ 80,416
Jul 6, 2025 $ 0.809
+0.01%
$ 1.62 billion $ 78,172
Jul 5, 2025 $ 0.809
-0.76%
$ 1.62 billion $ 85,307
Jul 4, 2025 $ 0.815
+1.10%
$ 1.63 billion $ 63,024
Jul 3, 2025 $ 0.806
+0.56%
$ 1.61 billion $ 60,717
Jul 2, 2025 $ 0.802
-1.05%
$ 1.6 billion $ 59,084
Jul 1, 2025 $ 0.81
+0.57%
$ 1.62 billion $ 60,671
Jun 30, 2025 $ 0.806
+0.06%
$ 1.61 billion $ 59,214
Jun 29, 2025 $ 0.806
-1.19%
$ 1.61 billion $ 58,352
Jun 28, 2025 $ 0.816
+0.01%
$ 1.63 billion $ 58,741
Jun 27, 2025 $ 0.816
-0.05%
$ 1.63 billion $ 60,170
Jun 26, 2025 $ 0.816
-1.96%
$ 1.63 billion $ 57,929
Jun 25, 2025 $ 0.832
-0.04%
$ 1.66 billion $ 57,582
Jun 24, 2025 $ 0.833
+4.09%
$ 1.67 billion $ 59,550