Walt Disney Historical Data

DIS Page 8
Download
Date Close Price change Market cap Trading volume
Jan 6, 2025 $ 1.7
+14.26%
$ 3.4 billion $ 585
Jan 5, 2025 $ 1.49
+1.81%
$ 2.97 billion $ 693
Jan 4, 2025 $ 1.46
-6.61%
$ 2.92 billion $ 58
Jan 3, 2025 $ 1.56
-1.51%
$ 3.13 billion $ 81
Jan 2, 2025 $ 1.59
+3.08%
$ 3.17 billion $ 132
Jan 1, 2025 $ 1.54
+4.17%
$ 3.08 billion $ 145
Dec 31, 2024 $ 1.48
+1.21%
$ 2.96 billion $ 232
Dec 30, 2024 $ 1.46
-5.69%
$ 2.92 billion $ 394
Dec 29, 2024 $ 1.55
+7.66%
$ 3.1 billion $ 288
Dec 28, 2024 $ 1.44
-13.38%
$ 2.88 billion $ 671
Dec 27, 2024 $ 1.66
-3.91%
$ 3.33 billion $ 78
Dec 26, 2024 $ 1.73
+4.68%
$ 3.46 billion $ 131
Dec 25, 2024 $ 1.66
+2.74%
$ 3.31 billion $ 819
Dec 24, 2024 $ 1.61
+7.39%
$ 3.22 billion $ 2,000
Dec 23, 2024 $ 1.5
-3.68%
$ 3 billion $ 513
Dec 22, 2024 $ 1.57
-9.36%
$ 3.13 billion $ 151
Dec 21, 2024 $ 1.47
-2.31%
$ 2.94 billion $ 815
Dec 20, 2024 $ 1.5
+4.90%
$ 3.01 billion $ 355
Dec 19, 2024 $ 1.43
-10.89%
$ 2.87 billion $ 1,170
Dec 18, 2024 $ 1.61
-5.29%
$ 3.22 billion $ 259
Dec 17, 2024 $ 1.7
+0.00%
$ 3.4 billion $ 2,313
Dec 16, 2024 $ 1.7
-5.13%
$ 3.4 billion $ 737
Dec 15, 2024 $ 1.79
+0.64%
$ 3.58 billion $ 2,786
Dec 14, 2024 $ 1.78
-3.38%
$ 3.56 billion $ 554
Dec 13, 2024 $ 1.84
+4.90%
$ 3.69 billion $ 593
Dec 12, 2024 $ 1.76
+0.95%
$ 3.51 billion $ 2,860
Dec 11, 2024 $ 1.74
-5.56%
$ 3.48 billion $ 638
Dec 10, 2024 $ 1.84
+5.00%
$ 3.69 billion $ 1,966
Dec 9, 2024 $ 1.75
-6.30%
$ 3.51 billion $ 5,065
Dec 8, 2024 $ 1.87
-1.26%
$ 3.75 billion $ 14,604
Dec 7, 2024 $ 1.9
-9.37%
$ 3.79 billion $ 3,742
Dec 6, 2024 $ 2.09
+16.56%
$ 4.19 billion $ 557
Dec 5, 2024 $ 1.8
-4.24%
$ 3.59 billion $ 517
Dec 4, 2024 $ 1.88
-1.12%
$ 3.75 billion $ 2,582
Dec 3, 2024 $ 1.9
+11.44%
$ 3.79 billion $ 3,224
Dec 2, 2024 $ 1.7
-12.80%
$ 3.4 billion $ 814
Dec 1, 2024 $ 1.95
-6.51%
$ 3.9 billion $ 544
Nov 30, 2024 $ 2.09
+11.47%
$ 4.17 billion $ 648
Nov 29, 2024 $ 1.87
+4.02%
$ 3.74 billion $ 703
Nov 28, 2024 $ 1.8
-0.91%
$ 3.6 billion $ 4,344
Nov 27, 2024 $ 1.82
+10.46%
$ 3.63 billion $ 903
Nov 26, 2024 $ 1.64
-3.07%
$ 3.29 billion $ 493
Nov 25, 2024 $ 1.7
-0.92%
$ 3.39 billion $ 351
Nov 24, 2024 $ 1.71
-4.98%
$ 3.42 billion $ 848
Nov 23, 2024 $ 1.8
+0.98%
$ 3.6 billion $ 2,065
Nov 22, 2024 $ 1.78
-10.70%
$ 3.57 billion $ 2,467
Nov 21, 2024 $ 2
-0.20%
$ 4 billion $ 2,752
Nov 20, 2024 $ 2
-9.87%
$ 4.01 billion $ 4,718
Nov 19, 2024 $ 2.22
+10.86%
$ 4.44 billion $ 1,484
Nov 18, 2024 $ 1.97
-3.39%
$ 3.94 billion $ 5,665