Walt Disney Historical Data

DIS Page 6
Download
Date Close Price change Market cap Trading volume
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
Apr 16, 2025 $ 0.689
+4.41%
$ 1.38 billion $ 50,182
Apr 15, 2025 $ 0.662
-2.23%
$ 1.32 billion $ 13,154
Apr 14, 2025 $ 0.677
-2.50%
$ 1.35 billion $ 55,435
Apr 13, 2025 $ 0.695
+3.45%
$ 1.39 billion $ 56,354
Apr 12, 2025 $ 0.671
+0.77%
$ 1.34 billion $ 53,352
Apr 11, 2025 $ 0.666
+4.53%
$ 1.33 billion $ 39,467
Apr 10, 2025 $ 0.638
-12.18%
$ 1.28 billion $ 31,219
Apr 9, 2025 $ 0.727
-3.75%
$ 1.45 billion $ 20,721
Apr 8, 2025 $ 0.756
+10.32%
$ 1.51 billion $ 7,919
Apr 7, 2025 $ 0.685
-11.66%
$ 1.37 billion $ 4,614
Apr 6, 2025 $ 0.819
-3.11%
$ 1.64 billion $ 14,300
Apr 5, 2025 $ 0.619
+2.25%
$ 1.24 billion $ 2,622
Apr 4, 2025 $ 0.605
-0.80%
$ 1.21 billion $ 2,938
Apr 3, 2025 $ 0.61
-4.52%
$ 1.22 billion $ 7,544
Apr 2, 2025 $ 0.639
-3.36%
$ 1.28 billion $ 2,673
Apr 1, 2025 $ 0.661
-5.04%
$ 1.32 billion $ 1,216
Mar 31, 2025 $ 0.696
-8.53%
$ 1.39 billion $ 1,299
Mar 30, 2025 $ 0.761
+7.08%
$ 1.52 billion $ 1,564
Mar 29, 2025 $ 0.711
-0.29%
$ 1.42 billion $ 2,425
Mar 28, 2025 $ 0.874
+20.43%
$ 1.75 billion $ 1,499
Mar 27, 2025 $ 0.725
+0.00%
$ 1.45 billion $ 52
Mar 26, 2025 $ 0.725
-0.07%
$ 1.45 billion $ 1,526
Mar 25, 2025 $ 0.726
+1.17%
$ 1.45 billion $ 53
Mar 24, 2025 $ 0.718
+6.15%
$ 1.44 billion $ 31
Mar 23, 2025 $ 0.676
-1.56%
$ 1.35 billion $ 35
Mar 22, 2025 $ 0.687
-5.87%
$ 1.37 billion $ 32
Mar 21, 2025 $ 0.729
+6.25%
$ 1.46 billion $ 733
Mar 20, 2025 $ 0.686
+1.79%
$ 1.37 billion $ 212
Mar 19, 2025 $ 0.674
-3.66%
$ 1.35 billion $ 795
Mar 18, 2025 $ 0.899
-2.01%
$ 1.8 billion $ 2,153
Mar 17, 2025 $ 0.918
-6.39%
$ 1.84 billion $ 33
Mar 16, 2025 $ 0.84
-10.03%
$ 1.68 billion $ 128