Walt Disney Historical Data

DIS Page 40
Download
Date Close Price change Market cap Trading volume
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
Jun 29, 2020 $ 111.35
+2.38%
$ 4.95 million $ 2,672
Jun 28, 2020 $ 108.77
-0.08%
$ 4.83 million $ 544
Jun 27, 2020 $ 108.85
-0.03%
$ 4.83 million $ 544
Jun 26, 2020 $ 108.87
-1.67%
$ 4.84 million $ 544
Jun 25, 2020 $ 110.72
-1.11%
$ 4.92 million $ 2,547
Jun 24, 2020 $ 111.96
-3.40%
$ 4.97 million $ 784
Jun 23, 2020 $ 115.9
-0.15%
$ 5.15 million $ 2,898
Jun 22, 2020 $ 116.08
+1.16%
$ 5.16 million $ 10,447
Jun 21, 2020 $ 114.75
+0.06%
$ 5.1 million $ 918
Jun 20, 2020 $ 114.68
-0.05%
$ 5.09 million $ 917
Jun 19, 2020 $ 114.74
-2.88%
$ 5.1 million $ 918
Jun 18, 2020 $ 118.14
-0.16%
$ 5.25 million $ 709
Jun 17, 2020 $ 118.33
+0.43%
$ 5.26 million $ 13,963
Jun 16, 2020 $ 117.83
+0.47%
$ 5.23 million $ 1,650
Jun 15, 2020 $ 117.28
+1.53%
$ 5.21 million $ 15,715
Jun 14, 2020 $ 115.5
-0.66%
$ 5.13 million $ 2,656