Walt Disney Historical Data

DIS Page 8
Download
Date Close Price change Market cap Trading volume
Jan 24, 2025 $ 1.06
-0.17%
$ 2.12 billion $ 105
Jan 23, 2025 $ 1.06
-11.59%
$ 2.12 billion $ 1,594
Jan 22, 2025 $ 1.2
-0.83%
$ 2.4 billion $ 891
Jan 21, 2025 $ 1.21
+1.36%
$ 2.42 billion $ 21
Jan 20, 2025 $ 1.19
-3.19%
$ 2.39 billion $ 155
Jan 19, 2025 $ 1.23
+0.12%
$ 2.47 billion $ 876
Jan 18, 2025 $ 1.23
-7.67%
$ 2.46 billion $ 181
Jan 17, 2025 $ 1.33
-10.91%
$ 2.67 billion $ 314
Jan 16, 2025 $ 1.5
+16.07%
$ 2.99 billion $ 1,049
Jan 15, 2025 $ 1.29
-9.17%
$ 2.58 billion $ 39
Jan 14, 2025 $ 1.42
+9.49%
$ 2.84 billion $ 77
Jan 13, 2025 $ 1.3
-3.55%
$ 2.59 billion $ 619
Jan 12, 2025 $ 1.34
-4.80%
$ 2.69 billion $ 442
Jan 11, 2025 $ 1.41
-1.11%
$ 2.83 billion $ 48
Jan 10, 2025 $ 1.43
-2.18%
$ 2.86 billion $ 118
Jan 9, 2025 $ 1.46
-4.63%
$ 2.92 billion $ 379
Jan 8, 2025 $ 1.53
-1.63%
$ 3.06 billion $ 1,652
Jan 7, 2025 $ 1.56
-8.34%
$ 3.11 billion $ 320
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