Disney Historical Data

DIS
Download
Date Close Price change Market cap Trading volume
Jul 21 $ 0.0026
-2.44%
$ -- $ 222,830
Jul 14 $ 0.0029
+9.81%
$ 267,298 $ 325,562
Jul 7 $ 0.00265
-34.45%
$ 265,799 $ 369,477
Jun 30 $ 0.00448
-31.90%
$ 404,398 $ 390,123
Jun 23 $ 0.00662
+19.24%
$ 656,196 $ 352,626
Jun 16 $ 0.00621
-30.21%
$ 550,297 $ 386,413
Jun 9 $ 0.00812
-43.74%
$ 890,295 $ 468,912
Jun 2 $ 0.00747
-50.84%
$ 1.44 million $ 531,481
May 26 $ 0.0152
-56.42%
$ 1.52 million $ 971,837
May 19 $ 0.037
+7.25%
$ 3.48 million $ 1.03 million
Mar 10 $ 0.0123
+18.67%
$ -- $ 412,927
Mar 3 $ 0.011
+68.51%
$ 1.03 million $ 975,259
Feb 24 $ 0.00651
+1.80%
$ 651,005 $ 1.41 million
Feb 17 $ 0.00644
-11.73%
$ 639,504 $ 902,420
Feb 10 $ 0.00893
+67.86%
$ 729,675 $ 109,830
Feb 3 $ 0.0057
-35.21%
$ 531,997 $ 129,415
Jan 27 $ 0.0088
-32.89%
$ 879,712 $ 288,529
Jan 20 $ 0.014
+14.37%
$ 1.31 million $ 2.41 million
Jan 13 $ 0.0141
+2.99%
$ 1.23 million $ 7.4 million
Jan 6 $ 0.0197
-25.06%
$ 1.37 million $ 6.04 million
Dec 30 $ 0.0243
+60.49%
$ 2.63 million $ 5.47 million
Dec 23 $ 0.0171
-19.43%
$ 1.53 million $ 5.61 million
Dec 16 $ 0.023
+0.61%
$ 2.12 million $ 10.08 million
Dec 9 $ 0.0237
-18.06%
$ 2.29 million $ 9.69 million
Dec 2 $ 0.0235
+242.42%
$ 2.89 million $ 9.08 million
Nov 25 $ 0.00686
-20.97%
$ 685,991 $ 9.57 million
Nov 18 $ 0.00894
-19.46%
$ 872,963 $ 8.51 million
Nov 11 $ 0.00693
+32.18%
$ 1.16 million $ 10.31 million
Nov 4 $ 0.00516
-33.89%
$ 524,223 $ 9,050
Oct 28 $ 0.0078
-8.24%
$ 779,996 $ 15
Oct 21 $ 0.00639
+7.58%
$ 849,995 $ 19,184
Oct 14 $ 0.00594
-6.84%
$ 593,997 $ 14,037
Oct 7 $ 0.00646
+29.27%
$ 637,637 $ 10,583
Sep 30 $ 0.00499
-30.16%
$ 499,997 $ 33,299
Sep 23 $ 0.00858
+11.29%
$ 714,602 $ 15,282
Sep 16 $ 0.00865
-7.66%
$ 770,996 $ 23,922
Sep 9 $ 0.00895
-13.65%
$ 933,886 $ 157,338
Sep 2 $ 0.0122
-4.06%
$ 1.04 million $ 131,004
Aug 26 $ 0.0127
+10.03%
$ 1.27 million $ 194,549
Aug 19 $ 0.0111
+0.61%
$ 1.15 million $ 165,447
Aug 12 $ 0.0111
+8.04%
$ 1.09 million $ 213,847
Aug 5 $ 0.0118
-12.04%
$ 1.03 million $ 773,034
Jul 29 $ 0.0102
-8.47%
$ 1.35 million $ 1.44 million
Jul 22 $ 0.0115
-15.38%
$ 1.12 million $ 1.52 million
Jul 15 $ 0.0135
-9.90%
$ 1.36 million $ 1.52 million
Jul 8 $ 0.0152
-13.93%
$ 1.5 million $ 1.82 million
Jul 1 $ 0.018
-13.61%
$ 1.76 million $ 1.95 million
Jun 24 $ 0.0207
-11.68%
$ 2.08 million $ 2.37 million
Jun 17 $ 0.0238
-4.74%
$ 2.35 million $ 2.7 million
Jun 10 $ 0.0244
-5.66%
$ 2.5 million $ 2.82 million
Download