Walt Disney Historical Data

DIS Page 5
Download
Date Close Price change Market cap Trading volume
Feb 14 $ 9.28
-73.56%
$ 18.55 billion $ 392,818
Feb 7 $ 35.1
+62.73%
$ 70.2 billion $ 395,079
Jan 31 $ 21.57
+60.57%
$ 43.14 billion $ 378,042
Jan 24 $ 13.45
-63.63%
$ 26.9 billion $ 414,688
Jan 17 $ 37.05
+87.70%
$ 74.11 billion $ 506,687
Jan 10 $ 19.78
-59.55%
$ 39.56 billion $ 181,082
Jan 3 $ 48.9
+15.60%
$ 97.8 billion $ 92,252
Dec 27 $ 42.3
+94.80%
$ 84.6 billion $ 141,670
Dec 20 $ 20.7
-31.14%
$ 41.39 billion $ 116,066
Dec 13 $ 30.06
-42.57%
$ 60.11 billion $ 118,918
Dec 6 $ 52.35
-32.96%
$ 104.71 billion $ 141,717
Nov 29 $ 78.09
+139.18%
$ 156.18 billion $ 261,454
Nov 22 $ 32.66
-47.69%
$ 65.31 billion $ 226,771
Nov 15 $ 62.32
-18.51%
$ 124.64 billion $ 312,297
Nov 8 $ 76.5
-14.26%
$ 153 billion $ 462,066
Nov 1 $ 89.21
+47.53%
$ 178.42 billion $ 641,218
Oct 25 $ 47.56
-13.40%
$ 95.13 billion $ 92,873
Oct 18 $ 55.01
-2.59%
$ 110.02 billion $ 62,658
Oct 11 $ 56.47
+15.83%
$ 112.94 billion $ 33,500
Oct 4 $ 48.78
-11.97%
$ 97.56 billion $ 30,497
Sep 27 $ 55.41
+28.26%
$ 110.82 billion $ 38,486
Sep 20 $ 43.2
-66.40%
$ 86.4 billion $ 73,604
Sep 13 $ 128.57
+102.26%
$ 257.14 billion $ 17,966
Sep 6 $ 63.57
+18.26%
$ 127.14 billion $ 68,386
Aug 30 $ 53.75
+0.64%
$ 107.51 billion $ 326,725
Aug 23 $ 53.43
+11.41%
$ 106.85 billion $ 1.05 million
Aug 16 $ 48.04
-3.72%
$ 96.08 billion $ 1.2 million
Aug 9 $ 49.9
+9.21%
$ 99.79 billion $ 1.1 million
Aug 2 $ 43.91
-13.92%
$ 87.81 billion $ 2.61 million
Jul 26 $ 51.02
+4.49%
$ 102.04 billion $ 1.39 million
Jul 19 $ 48.85
+11.90%
$ 97.7 billion $ 636,362
Jul 12 $ 43.71
-12.92%
$ 1.94 million $ 627,125
Jul 5 $ 50.16
+9.30%
$ 2.23 million $ 907,783
Jun 28 $ 45.91
+5.77%
$ 2.04 million $ 1.65 million
Jun 21 $ 43.41
-35.43%
$ 1.93 million $ 1.8 million
Jun 14 $ 67.23
+29.91%
$ 2.99 million $ 1.92 million
Jun 7 $ 51.73
-32.54%
$ 2.3 million $ 2 million
May 31 $ 76.69
+17.86%
$ 3.41 million $ 1.87 million
May 24 $ 57.9
+0.20%
$ 2.57 million $ 2.18 million
May 17 $ 57.81
-52.45%
$ 2.57 million $ 2.32 million
May 10 $ 121.57
-10.34%
$ 5.4 million $ 3.21 million
May 3 $ 135.31
-4.80%
$ 6.01 million $ 2.82 million
Apr 26 $ 142.14
+28.94%
$ 6.31 million $ 770,836
Apr 19 $ 110.22
-18.10%
$ 4.9 million $ 1.17 million
Apr 12 $ 134.55
-32.24%
$ 5.98 million $ 1.89 million
Apr 5 $ 198.52
+1.48%
$ 8.82 million $ 951,556
Mar 29 $ 195.63
+40.99%
$ 8.69 million $ 660,626
Mar 22 $ 138.87
-13.71%
$ 6.17 million $ 682,471
Mar 15 $ 160.94
+79.81%
$ 7.15 million $ 1.09 million
Mar 8 $ 89.61
+3.05%
$ 3.98 million $ 457,085