Disney Historical Data

DIS Page 10
Download
Date Close Price change Market cap Trading volume
Feb 21, 2024 $ 0.0822
-1.95%
$ 8.22 million $ 347,767
Feb 20, 2024 $ 0.0838
+3.86%
$ 8.38 million $ 377,444
Feb 19, 2024 $ 0.0807
-8.39%
$ 8.07 million $ 336,820
Feb 18, 2024 $ 0.0882
-8.64%
$ 8.82 million $ 392,059
Feb 17, 2024 $ 0.0965
-6.94%
$ 9.65 million $ 364,389
Feb 16, 2024 $ 0.104
-2.25%
$ 10.37 million $ 405,304
Feb 15, 2024 $ 0.106
+12.62%
$ 10.63 million $ 412,599
Feb 14, 2024 $ 0.0944
+1.85%
$ 9.44 million $ 399,594
Feb 13, 2024 $ 0.0927
+4.48%
$ 9.27 million $ 411,432
Feb 12, 2024 $ 0.0884
-7.50%
$ 8.84 million $ 302,166
Feb 11, 2024 $ 0.0956
+2.71%
$ 9.56 million $ 413,675
Feb 10, 2024 $ 0.093
-8.86%
$ 9.3 million $ 402,037
Feb 9, 2024 $ 0.102
-2.47%
$ 10.21 million $ 365,885
Feb 8, 2024 $ 0.105
-15.18%
$ 10.47 million $ 496,866
Feb 7, 2024 $ 0.123
+0.00%
$ 12.34 million $ 515,071
Feb 6, 2024 $ 0.123
+0.00%
$ 12.34 million $ 514,609
Feb 5, 2024 $ 0.123
+0.00%
$ 12.34 million $ 518,166
Feb 4, 2024 $ 0.123
-0.01%
$ 12.35 million $ 520,311
Feb 3, 2024 $ 0.123
+0.06%
$ 12.35 million $ 528,762
Feb 2, 2024 $ 0.124
+0.75%
$ 12.39 million $ 316,513
Feb 1, 2024 $ 0.123
-3.81%
$ 12.29 million $ 353,253
Jan 31, 2024 $ 0.128
+2.81%
$ 12.78 million $ 273,347
Jan 30, 2024 $ 0.124
-3.30%
$ 12.43 million $ 193,694
Jan 29, 2024 $ 0.129
+0.03%
$ 12.86 million $ 174,441
Jan 28, 2024 $ 0.129
-2.52%
$ 12.85 million $ 162,732
Jan 27, 2024 $ 0.132
-5.15%
$ 13.19 million $ 226,981
Jan 26, 2024 $ 0.139
-4.91%
$ 13.9 million $ 181,474
Jan 25, 2024 $ 0.146
-1.68%
$ 14.56 million $ 186,993
Jan 24, 2024 $ 0.148
+4.83%
$ 14.81 million $ 264,685
Jan 23, 2024 $ 0.141
-3.30%
$ 14.13 million $ 294,666
Jan 22, 2024 $ 0.146
-3.10%
$ 14.61 million $ 340,917
Jan 21, 2024 $ 0.151
+2.21%
$ 15.08 million $ 252,265
Jan 20, 2024 $ 0.148
-2.83%
$ 14.75 million $ 221,185
Jan 19, 2024 $ 0.152
-2.63%
$ 15.19 million $ 379,777
Jan 18, 2024 $ 0.156
-2.39%
$ 15.59 million $ 351,843
Jan 17, 2024 $ 0.16
+5.29%
$ 15.98 million $ 391,564
Jan 16, 2024 $ 0.151
-1.88%
$ 15.15 million $ 220,776
Jan 15, 2024 $ 0.154
-3.12%
$ 15.44 million $ 337,787
Jan 14, 2024 $ 0.159
+0.62%
$ 15.93 million $ 220,407
Jan 13, 2024 $ 0.158
-6.30%
$ 15.79 million $ 297,595
Jan 12, 2024 $ 0.169
-2.50%
$ 16.88 million $ 347,438
Jan 11, 2024 $ 0.174
+7.93%
$ 17.36 million $ 385,241
Jan 10, 2024 $ 0.161
-3.21%
$ 16.08 million $ 319,945
Jan 9, 2024 $ 0.166
+2.46%
$ 16.62 million $ 277,387
Jan 8, 2024 $ 0.162
-2.17%
$ 16.23 million $ 345,899
Jan 7, 2024 $ 0.166
+2.60%
$ 16.59 million $ 396,870
Jan 6, 2024 $ 0.162
+2.41%
$ 16.16 million $ 651,687
Jan 5, 2024 $ 0.158
-3.40%
$ 15.78 million $ 813,834
Jan 4, 2024 $ 0.163
-0.39%
$ 16.33 million $ 922,038
Jan 3, 2024 $ 0.164
-3.43%
$ 16.4 million $ 884,407