Walt Disney Historical Data

DIS Page 5
Download
Date Close Price change Market cap Trading volume
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
May 4, 2025 $ 0.823
+0.02%
$ 1.65 billion $ 16,679
May 3, 2025 $ 0.823
+0.05%
$ 1.65 billion $ 16,641
May 2, 2025 $ 0.822
+0.00%
$ 1.64 billion $ 16,994
May 1, 2025 $ 0.822
+2.61%
$ 1.64 billion $ 16,318
Apr 30, 2025 $ 0.801
+3.11%
$ 1.6 billion $ 16,292
Apr 29, 2025 $ 0.726
+1.33%
$ -- $ 16,454
Apr 28, 2025 $ 0.717
+2.77%
$ 1.43 billion $ 14,906
Apr 27, 2025 $ 0.697
-12.77%
$ 1.39 billion $ 19,218
Apr 26, 2025 $ 0.799
+11.18%
$ 1.6 billion $ 16,670
Apr 25, 2025 $ 0.719
+0.83%
$ 1.44 billion $ 16,764
Apr 24, 2025 $ 0.713
-4.70%
$ 1.43 billion $ 11,804
Apr 23, 2025 $ 0.748
-8.63%
$ 1.5 billion $ 14,184
Apr 22, 2025 $ 0.819
+14.29%
$ 1.64 billion $ 75,304
Apr 21, 2025 $ 0.679
-10.39%
$ 1.36 billion $ 74,788
Apr 20, 2025 $ 0.757
+2.56%
$ 1.51 billion $ 68,160
Apr 19, 2025 $ 0.739
+11.22%
$ 1.48 billion $ 69,639
Apr 18, 2025 $ 0.663
+2.85%
$ 1.33 billion $ 68,801
Apr 17, 2025 $ 0.696
+0.88%
$ 1.39 billion $ 69,702