Walt Disney Historical Data

DIS Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 5, 2025 $ 1.01
-4.93%
$ 2.01 billion $ 99,694
Jun 4, 2025 $ 1.06
-1.08%
$ 2.12 billion $ 96,413
Jun 3, 2025 $ 1.07
+0.98%
$ 2.14 billion $ 90,653
Jun 2, 2025 $ 1.06
+25.09%
$ 2.12 billion $ 97,810
Jun 1, 2025 $ 0.847
-11.13%
$ 1.69 billion $ 73,180
May 31, 2025 $ 0.953
+2.89%
$ 1.91 billion $ 71,798
May 30, 2025 $ 0.926
+0.41%
$ 1.85 billion $ 76,368
May 29, 2025 $ 0.922
+4.14%
$ 1.84 billion $ 91,967
May 28, 2025 $ 0.886
-7.88%
$ 1.77 billion $ 89,708
May 27, 2025 $ 0.864
-4.96%
$ 1.73 billion $ 90,173
May 26, 2025 $ 0.909
-1.27%
$ 1.82 billion $ 90,994
May 25, 2025 $ 0.921
+0.79%
$ 1.84 billion $ 88,592
May 24, 2025 $ 0.913
-1.72%
$ 1.83 billion $ 90,455
May 23, 2025 $ 0.929
+2.91%
$ 1.86 billion $ 74,326
May 22, 2025 $ 0.903
-3.55%
$ 1.81 billion $ 34,163
May 21, 2025 $ 0.936
+2.20%
$ 1.87 billion $ 26,009
May 20, 2025 $ 0.916
+0.98%
$ 1.83 billion $ 24,779
May 19, 2025 $ 0.907
+0.12%
$ 1.81 billion $ 24,781
May 18, 2025 $ 0.906
+2.23%
$ 1.81 billion $ 27,985
May 17, 2025 $ 0.886
-0.03%
$ 1.77 billion $ 25,086
May 16, 2025 $ 0.886
-0.29%
$ 1.77 billion $ 25,543
May 15, 2025 $ 0.889
-4.42%
$ 1.78 billion $ 23,897
May 14, 2025 $ 0.93
+0.12%
$ 1.86 billion $ 24,193
May 13, 2025 $ 0.929
+2.88%
$ 1.86 billion $ 25,202
May 12, 2025 $ 0.903
+2.01%
$ 1.81 billion $ 23,922
May 11, 2025 $ 0.886
-0.27%
$ 1.77 billion $ 17,794
May 10, 2025 $ 0.888
+2.96%
$ 1.78 billion $ 12,031
May 9, 2025 $ 0.862
+2.89%
$ 1.72 billion $ 5,154
May 8, 2025 $ 0.838
+5.39%
$ 1.68 billion $ 11,792
May 7, 2025 $ 0.795
+0.18%
$ 1.59 billion $ 25,182
May 6, 2025 $ 0.794
-3.46%
$ 1.59 billion $ 15,072
May 5, 2025 $ 0.822
-0.02%
$ 1.64 billion $ 16,972