Walt Disney Historical Data

DIS Page 9
Download
Date Close Price change Market cap Trading volume
Nov 17, 2024 $ 2.06
+1.19%
$ 4.11 billion $ 3,762
Nov 16, 2024 $ 2.03
-13.70%
$ 4.06 billion $ 2,630
Nov 15, 2024 $ 2.36
+8.84%
$ 4.71 billion $ 10,674
Nov 14, 2024 $ 2.09
+2.92%
$ 4.18 billion $ 8,851
Nov 13, 2024 $ 2.03
+11.56%
$ 4.06 billion $ 11,177
Nov 12, 2024 $ 1.82
-22.10%
$ 3.65 billion $ 42,389
Nov 11, 2024 $ 2.35
+60.42%
$ 4.7 billion $ 42,987
Nov 10, 2024 $ 1.44
-9.34%
$ 2.88 billion $ 1,585
Nov 9, 2024 $ 1.59
-4.35%
$ 3.17 billion $ 2,394
Nov 8, 2024 $ 1.66
+25.75%
$ 3.32 billion $ 3,743
Nov 7, 2024 $ 1.32
-10.14%
$ 2.64 billion $ 1,960
Nov 6, 2024 $ 1.47
+1.83%
$ 2.94 billion $ 5,609
Nov 5, 2024 $ 1.44
-13.14%
$ 2.88 billion $ 15,550
Nov 4, 2024 $ 1.6
+26.84%
$ 3.19 billion $ 88,230
Nov 3, 2024 $ 1.26
-2.82%
$ 2.52 billion $ 16
Nov 2, 2024 $ 1.3
+0.50%
$ 2.59 billion $ 106
Nov 1, 2024 $ 1.29
-5.18%
$ 2.58 billion $ 24
Oct 31, 2024 $ 1.36
+8.77%
$ 2.72 billion $ 5,239
Oct 30, 2024 $ 1.24
-4.09%
$ 2.49 billion $ 23,982
Oct 29, 2024 $ 1.3
+2.68%
$ 2.59 billion $ 12,299
Oct 28, 2024 $ 1.23
-41.23%
$ 2.45 billion $ 123,697
Oct 27, 2024 $ 1.46
+46.13%
$ 2.92 billion $ 180
Oct 26, 2024 $ 1
+2.37%
$ 2 billion $ 3
Oct 25, 2024 $ 0.976
+6.03%
$ 1.95 billion $ 155
Oct 24, 2024 $ 0.92
-1.15%
$ 1.84 billion $ 21
Oct 23, 2024 $ 0.931
-5.41%
$ 1.86 billion $ 67
Oct 22, 2024 $ 0.984
+0.00%
$ 1.97 billion $ 50
Oct 21, 2024 $ 0.914
-0.81%
$ 1.83 billion $ 319
Oct 20, 2024 $ 0.921
+0.16%
$ 1.84 billion $ 296
Oct 19, 2024 $ 0.92
+0.00%
$ 1.84 billion $ 105
Oct 18, 2024 $ 0.92
+0.00%
$ 1.84 billion $ 385
Oct 17, 2024 $ 0.972
+8.37%
$ 1.94 billion $ 16
Oct 16, 2024 $ 0.897
-3.14%
$ 1.79 billion $ 289
Oct 15, 2024 $ 0.926
-3.24%
$ 1.85 billion $ 286
Oct 14, 2024 $ 0.957
-8.39%
$ 1.91 billion $ 139
Oct 13, 2024 $ 1.04
-5.02%
$ 2.07 billion $ 637
Oct 12, 2024 $ 1.09
+1.45%
$ 2.18 billion $ 45
Oct 10, 2024 $ 1.15
-0.03%
$ 2.3 billion $ 10
Oct 9, 2024 $ 1.15
-1.18%
$ 2.3 billion $ 200
Oct 8, 2024 $ 1.17
-0.49%
$ 2.33 billion $ 182
Oct 7, 2024 $ 1.17
+21.19%
$ 2.34 billion $ 6
Oct 6, 2024 $ 0.964
-11.07%
$ 1.93 billion $ 27
Oct 5, 2024 $ 1.08
-1.44%
$ 2.17 billion $ 289
Oct 4, 2024 $ 1.23
+16.11%
$ 2.46 billion $ 4
Oct 3, 2024 $ 1.06
-10.78%
$ 2.12 billion $ 171
Oct 2, 2024 $ 1.19
+3.95%
$ 2.37 billion $ 15
Oct 1, 2024 $ 1.14
+3.83%
$ 2.28 billion $ 135
Sep 30, 2024 $ 1.1
-9.01%
$ 2.2 billion $ 92
Sep 29, 2024 $ 1.21
-11.11%
$ 2.42 billion $ 4,654
Sep 28, 2024 $ 1.36
+3.43%
$ 2.72 billion $ 153