Walt Disney Historical Data

DIS Page 40
Download
Date Close Price change Market cap Trading volume
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
Aug 2, 2020 $ 116.79
-0.03%
$ 5.19 million $ 1,869
Aug 1, 2020 $ 116.82
+0.08%
$ 5.19 million $ 1,869
Jul 31, 2020 $ 116.73
+1.07%
$ 5.18 million $ 1,868
Jul 30, 2020 $ 115.5
-0.22%
$ 5.13 million $ 346
Jul 29, 2020 $ 115.76
-0.54%
$ 5.14 million $ 116
Jul 28, 2020 $ 116.39
+0.27%
$ 5.17 million $ 233
Jul 27, 2020 $ 116.08
-1.06%
$ 5.16 million $ 2,322
Jul 26, 2020 $ 117.33
+0.06%
$ 5.21 million $ 22,644
Jul 25, 2020 $ 117.26
-0.02%
$ 5.21 million $ 22,631
Jul 24, 2020 $ 117.22
-0.56%
$ 5.21 million $ 22,624
Jul 23, 2020 $ 117.86
-0.72%
$ 5.23 million $ 589
Jul 22, 2020 $ 118.75
+0.18%
$ 5.27 million $ 712
Jul 21, 2020 $ 118.52
+0.65%
$ 5.26 million $ 3,200
Jul 20, 2020 $ 117.75
-0.56%
$ 5.23 million $ 2,826
Jul 19, 2020 $ 118.43
-0.07%
$ 5.26 million $ 118
Jul 18, 2020 $ 118.52
-0.01%
$ 5.26 million $ 119
Jul 17, 2020 $ 118.53
+0.16%
$ 5.26 million $ 119
Jul 16, 2020 $ 118.36
-2.20%
$ 5.26 million $ 592
Jul 15, 2020 $ 121.02
+0.07%
$ 5.38 million $ 75,276
Jul 14, 2020 $ 120.96
+4.22%
$ 5.37 million $ 26,368
Jul 13, 2020 $ 116.07
-2.64%
$ 5.16 million $ 42,249
Jul 12, 2020 $ 119.2
+0.04%
$ 5.29 million $ 2,146
Jul 11, 2020 $ 119.14
+0.03%
$ 5.29 million $ 2,145
Jul 10, 2020 $ 119.11
+2.11%
$ 5.29 million $ 2,144
Jul 9, 2020 $ 116.64
+0.01%
$ 5.18 million $ 63,101
Jul 8, 2020 $ 116.61
+2.55%
$ 5.18 million $ 65,771
Jul 7, 2020 $ 113.7
+0.06%
$ 5.05 million $ 79,593
Jul 6, 2020 $ 113.63
+1.21%
$ 5.05 million $ 6,818
Jul 5, 2020 $ 112.3
+0.08%
$ 4.99 million $ 2,134
Jul 4, 2020 $ 112.21
-0.05%
$ 4.98 million $ 2,132
Jul 3, 2020 $ 112.28
+0.06%
$ 4.99 million $ 2,133
Jul 2, 2020 $ 112.22
+0.02%
$ 4.98 million $ 2,132
Jul 1, 2020 $ 112.19
+0.84%
$ 4.98 million $ 4,712
Jun 30, 2020 $ 111.25
-0.08%
$ 4.94 million $ 1,780