Walt Disney Historical Data

DIS Page 41
Download
Date Close Price change Market cap Trading volume
Jun 13, 2020 $ 116.29
+0.34%
$ 5.16 million $ 2,675
Jun 12, 2020 $ 115.91
+2.42%
$ 5.15 million $ 2,666
Jun 11, 2020 $ 113.15
-7.72%
$ 5.03 million $ 3,395
Jun 10, 2020 $ 122.62
-1.55%
$ 5.45 million $ 2,575
Jun 9, 2020 $ 124.54
-2.37%
$ 5.53 million $ 11,956
Jun 8, 2020 $ 127.56
+1.86%
$ 5.67 million $ 10,205
Jun 7, 2020 $ 125.23
-0.10%
$ 5.56 million $ 29,305
Jun 6, 2020 $ 125.36
+0.05%
$ 5.57 million $ 29,333
Jun 5, 2020 $ 125.29
+1.17%
$ 5.56 million $ 29,318
Jun 4, 2020 $ 123.84
+1.06%
$ 5.5 million $ 45,078
Jun 3, 2020 $ 122.55
+2.78%
$ 5.44 million $ 29,168
Jun 2, 2020 $ 119.25
+0.22%
$ 5.3 million $ 835
Jun 1, 2020 $ 118.97
+1.25%
$ 5.28 million $ 714
May 31, 2020 $ 117.49
-0.01%
$ 5.22 million $ 1,527
May 30, 2020 $ 117.5
-0.09%
$ 5.22 million $ 1,528
May 29, 2020 $ 117.62
+0.62%
$ 5.22 million $ 1,529
May 28, 2020 $ 116.88
-3.84%
$ 5.19 million $ 3,390
May 27, 2020 $ 121.55
+0.28%
$ 5.4 million $ 100,883
May 26, 2020 $ 121.2
+2.98%
$ 5.38 million $ 3,030
May 25, 2020 $ 117.7
-0.37%
$ 5.23 million $ 3,060
May 24, 2020 $ 118.13
+0.01%
$ 5.25 million $ 3,071
May 23, 2020 $ 118.11
+0.03%
$ 5.25 million $ 3,071
May 22, 2020 $ 118.07
+0.24%
$ 5.24 million $ 3,070
May 21, 2020 $ 117.8
-1.65%
$ 5.23 million $ 65,144
May 20, 2020 $ 119.78
+4.70%
$ 5.32 million $ 36,532
May 19, 2020 $ 114.41
-1.77%
$ 5.08 million $ 315,533
May 18, 2020 $ 116.48
+6.90%
$ 5.17 million $ 21,200
May 17, 2020 $ 108.96
-0.10%
$ 4.84 million $ 1,852
May 16, 2020 $ 109.07
-0.14%
$ 4.84 million $ 1,854
May 15, 2020 $ 109.21
+2.93%
$ 4.85 million $ 1,857
May 14, 2020 $ 106.09
+2.99%
$ 4.71 million $ 4,244
May 13, 2020 $ 103.01
-1.15%
$ 4.58 million $ 4,223
May 12, 2020 $ 104.2
-3.37%
$ 4.63 million $ 130,256
May 11, 2020 $ 107.84
-1.30%
$ 4.79 million $ 5,931
May 10, 2020 $ 109.26
+0.01%
$ 4.85 million $ 3,715
May 9, 2020 $ 109.25
+0.03%
$ 4.85 million $ 3,715
May 8, 2020 $ 109.22
+0.42%
$ 4.85 million $ 3,714
Download