Walt Disney Historical Data

DIS Page 9
Download
Date Close Price change Market cap Trading volume
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
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