Walt Disney Historical Data

DIS Page 7
Download
Date Close Price change Market cap Trading volume
Mar 15, 2025 $ 0.934
+7.34%
$ 1.87 billion $ 904
Mar 14, 2025 $ 0.832
+18.39%
$ 1.66 billion $ 786
Mar 13, 2025 $ 0.703
+0.00%
$ 1.41 billion $ 15
Mar 12, 2025 $ 0.703
+0.00%
$ -- $ 46
Mar 11, 2025 $ 0.703
-9.50%
$ 1.41 billion $ 65
Mar 10, 2025 $ 0.777
-2.71%
$ 1.55 billion $ 445
Mar 9, 2025 $ 0.798
-8.22%
$ 1.6 billion $ 682
Mar 8, 2025 $ 0.87
+0.00%
$ 1.74 billion $ 6
Mar 7, 2025 $ 0.798
+0.00%
$ -- $ 41
Mar 6, 2025 $ 0.798
-7.50%
$ 1.6 billion $ 41
Mar 5, 2025 $ 0.863
+10.17%
$ 1.73 billion $ 12
Mar 4, 2025 $ 0.868
+4.15%
$ 1.74 billion $ 19
Mar 3, 2025 $ 0.833
+0.00%
$ 1.67 billion $ 138
Mar 2, 2025 $ 0.833
+4.38%
$ 1.67 billion $ 14
Mar 1, 2025 $ 0.798
-4.20%
$ 1.6 billion $ 26
Feb 28, 2025 $ 0.833
+7.34%
$ 1.67 billion $ 42
Feb 27, 2025 $ 0.776
+2.47%
$ 1.55 billion $ 681
Feb 26, 2025 $ 0.758
-8.73%
$ 1.52 billion $ 70
Feb 25, 2025 $ 0.83
+0.59%
$ 1.66 billion $ 213
Feb 24, 2025 $ 0.825
-5.42%
$ 1.65 billion $ 285
Feb 23, 2025 $ 0.873
-4.05%
$ 1.75 billion $ 1,216
Feb 22, 2025 $ 0.909
+4.07%
$ 1.82 billion $ 161
Feb 21, 2025 $ 0.874
-7.81%
$ 1.75 billion $ 16
Feb 20, 2025 $ 0.948
-9.47%
$ 1.9 billion $ 98
Feb 19, 2025 $ 1.05
+19.98%
$ 2.09 billion $ 92
Feb 18, 2025 $ 0.873
-7.19%
$ 1.75 billion $ 2
Feb 17, 2025 $ 0.94
-5.55%
$ 1.88 billion $ 325
Feb 16, 2025 $ 0.995
+14.63%
$ 1.99 billion $ 146
Feb 15, 2025 $ 0.868
-8.85%
$ 1.74 billion $ 248
Feb 14, 2025 $ 0.924
+0.00%
$ 1.85 billion $ 18
Feb 13, 2025 $ 1.05
+6.32%
$ 2.09 billion $ 233
Feb 12, 2025 $ 0.984
+3.18%
$ 1.97 billion $ 148
Feb 11, 2025 $ 0.953
-0.01%
$ 1.91 billion $ 88
Feb 10, 2025 $ 0.954
-14.44%
$ 1.91 billion $ 14
Feb 9, 2025 $ 1.11
+23.82%
$ 2.23 billion $ 96
Feb 8, 2025 $ 0.9
-8.51%
$ 1.8 billion $ 90
Feb 7, 2025 $ 0.984
+9.30%
$ 1.97 billion $ 7
Feb 6, 2025 $ 0.9
+0.00%
$ 1.8 billion $ 37
Feb 5, 2025 $ 0.9
-2.63%
$ 1.8 billion $ 60
Feb 4, 2025 $ 0.924
-8.92%
$ 1.85 billion $ 51
Feb 3, 2025 $ 1.01
+6.43%
$ 2.03 billion $ 62
Feb 2, 2025 $ 0.954
-8.92%
$ 1.91 billion $ 1,317
Feb 1, 2025 $ 1.05
+6.42%
$ 2.09 billion $ 33
Jan 31, 2025 $ 0.984
-8.93%
$ 1.97 billion $ 8
Jan 30, 2025 $ 1.08
+0.21%
$ 2.16 billion $ 391
Jan 29, 2025 $ 0.979
+5.31%
$ 1.96 billion $ 181
Jan 28, 2025 $ 0.929
-14.21%
$ 1.86 billion $ 1,310
Jan 27, 2025 $ 1.08
-2.86%
$ 2.17 billion $ 4,056
Jan 26, 2025 $ 1.12
-3.01%
$ 2.23 billion $ 7,489
Jan 25, 2025 $ 1.15
+8.58%
$ 2.3 billion $ 106,497