Walt Disney Historical Data

DIS Page 4
Download
Date Close Price change Market cap Trading volume
Jan 30 $ 2.71
+5.01%
$ 5.42 billion $ 165,760
Jan 23 $ 2.72
-0.80%
$ 5.15 billion $ 167,681
Jan 16 $ 2.74
+0.27%
$ 5.48 billion $ 245,484
Jan 9 $ 2.74
+2.72%
$ 5.48 billion $ 200,081
Jan 2 $ 2.66
-96.94%
$ 5.33 billion $ 143,035
Dec 26 $ 3.02
-11.56%
$ 6.05 billion $ 126,966
Dec 19 $ 1.99
-60.64%
$ 3.98 billion $ 73,001
Dec 12 $ 2
-40.65%
$ 4.01 billion $ 80,330
Dec 5 $ 2.13
-95.16%
$ 4.91 billion $ 135,323
Nov 28 $ 2.41
-5.71%
$ 4.82 billion $ 83,531
Nov 21 $ 2.55
+10.95%
$ 5.11 billion $ 177,410
Nov 14 $ 2.42
-70.50%
$ 4.6 billion $ 270,886
Nov 7 $ 2.29
-48.77%
$ 4.59 billion $ 168,886
Oct 31 $ 3.01
+2.43%
$ 6.02 billion $ 218,717
Oct 24 $ 2.94
-74.07%
$ 5.89 billion $ 273,988
Oct 17 $ 2.97
-0.50%
$ 5.95 billion $ 303,214
Oct 10 $ 2.9
-50.05%
$ 5.79 billion $ 226,537
Oct 3 $ 3.8
+1.70%
$ 7.6 billion $ 291,787
Sep 26 $ 3.74
-35.77%
$ 7.48 billion $ 194,227
Sep 19 $ 3.84
-7.18%
$ 7.72 billion $ 202,342
Sep 12 $ 4.13
-78.98%
$ 9.59 billion $ 220,713
Sep 5 $ 4.87
+25.71%
$ 7.78 billion $ 241,925
Aug 29 $ 3.87
-53.07%
$ 7.74 billion $ 303,499
Aug 22 $ 8.27
-4.19%
$ 16.54 billion $ 407,367
Aug 15 $ 8.87
+92.89%
$ 17.74 billion $ 430,792
Aug 8 $ 4.61
+21.30%
$ 9.22 billion $ 340,713
Aug 1 $ 3.8
+5.41%
$ 7.6 billion $ 200,884
Jul 25 $ 3.61
+1.77%
$ 7.21 billion $ 229,638
Jul 18 $ 3.54
-0.89%
$ 7.08 billion $ 98,499
Jul 11 $ 3.57
+11.90%
$ 7.15 billion $ 142,065
Jul 4 $ 3.19
-92.67%
$ 6.39 billion $ 46,755
Jun 27 $ 43.54
+274.51%
$ 87.08 billion $ 64,554
Jun 20 $ 11.63
-60.84%
$ 23.25 billion $ 41,149
Jun 13 $ 29.69
+97.43%
$ 59.38 billion $ 31,513
Jun 6 $ 15.04
+162.42%
$ 30.08 billion $ 118,433
May 30 $ 5.73
-2.62%
$ 11.45 billion $ 146,789
May 23 $ 5.88
-88.14%
$ 11.76 billion $ 68,674
May 16 $ 49.6
+18.60%
$ 99.2 billion $ 12,653
May 9 $ 41.82
+101.51%
$ 83.64 billion $ 234,856
May 2 $ 20.71
+130.45%
$ 41.43 billion $ 193,757
Apr 25 $ 8.99
-12.58%
$ 17.99 billion $ 173,928
Apr 18 $ 10.29
+42.36%
$ 20.58 billion $ 279,593
Apr 11 $ 7.23
-55.00%
$ 14.47 billion $ 282,916
Apr 4 $ 16.08
+54.16%
$ 32.16 billion $ 251,984
Mar 28 $ 10.43
+20.86%
$ 20.85 billion $ 162,575
Mar 21 $ 8.62
+2.11%
$ 17.25 billion $ 245,800
Mar 14 $ 8.45
-45.50%
$ 16.9 billion $ 284,848
Mar 7 $ 15.55
+64.17%
$ 31.09 billion $ 208,397
Feb 28 $ 9.46
+11.90%
$ 18.92 billion $ 140,485
Feb 21 $ 8.45
-8.89%
$ 16.9 billion $ 311,223