Walt Disney Historical Data

DIS Page 4
Download
Date Close Price change Market cap Trading volume
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
Jun 23, 2025 $ 0.8
-1.11%
$ 1.6 billion $ 57,707
Jun 22, 2025 $ 0.808
-8.27%
$ 1.62 billion $ 38,344
Jun 21, 2025 $ 0.881
-7.25%
$ 1.76 billion $ 37,619
Jun 20, 2025 $ 0.95
-6.19%
$ 1.9 billion $ 103,606
Jun 19, 2025 $ 1.01
-3.05%
$ 2.03 billion $ 98,364
Jun 18, 2025 $ 1.04
-11.13%
$ 2.09 billion $ 94,838
Jun 17, 2025 $ 1.18
-5.01%
$ 2.35 billion $ 108,045
Jun 16, 2025 $ 1.24
-2.83%
$ 2.48 billion $ 109,046
Jun 15, 2025 $ 1.27
-0.60%
$ 2.55 billion $ 112,666
Jun 14, 2025 $ 1.28
+7.58%
$ 2.56 billion $ 107,669
Jun 13, 2025 $ 1.19
+2.04%
$ 2.38 billion $ 108,525
Jun 12, 2025 $ 0.965
-11.40%
$ 1.93 billion $ 53,448
Jun 11, 2025 $ 1.09
-0.70%
$ 2.18 billion $ 69,594
Jun 10, 2025 $ 1.1
+2.77%
$ 2.19 billion $ 100,810
Jun 9, 2025 $ 1.07
+2.12%
$ 2.13 billion $ 103,399
Jun 8, 2025 $ 1.05
+1.86%
$ 2.09 billion $ 106,986
Jun 7, 2025 $ 1.01
+9.07%
$ 2.02 billion $ 131,969
Jun 6, 2025 $ 0.927
-7.84%
$ 1.85 billion $ 91,407