Disney Historical Data

DIS Page 11
Download
Date Close Price change Market cap Trading volume
Jan 2, 2024 $ 0.17
-10.74%
$ 16.99 million $ 317,865
Jan 1, 2024 $ 0.19
-4.31%
$ 19.03 million $ 308,487
Dec 31, 2023 $ 0.199
-5.04%
$ 19.93 million $ 1.04 million
Dec 30, 2023 $ 0.21
-9.41%
$ 21.02 million $ 1.96 million
Dec 29, 2023 $ 0.232
-7.27%
$ 23.23 million $ 2.59 million
Dec 28, 2023 $ 0.251
+1.77%
$ 25.07 million $ 2.49 million
Dec 27, 2023 $ 0.246
-8.00%
$ 24.65 million $ 1.97 million
Dec 26, 2023 $ 0.271
-0.16%
$ 27.07 million $ 2.68 million
Dec 25, 2023 $ 0.27
-0.78%
$ 26.98 million $ 2.47 million
Dec 24, 2023 $ 0.272
-7.00%
$ 27.2 million $ 2.28 million
Dec 23, 2023 $ 0.291
-2.62%
$ 29.06 million $ 2.2 million
Dec 22, 2023 $ 0.298
+0.77%
$ 29.76 million $ 2.99 million
Dec 21, 2023 $ 0.295
-7.03%
$ 29.53 million $ 2.7 million
Dec 20, 2023 $ 0.318
+15.76%
$ 31.78 million $ 2.76 million
Dec 19, 2023 $ 0.272
+1.16%
$ 27.23 million $ 2.29 million
Dec 18, 2023 $ 0.271
-6.78%
$ 27.08 million $ 3.15 million
Dec 17, 2023 $ 0.29
+4.00%
$ 29.04 million $ 2.93 million
Dec 16, 2023 $ 0.279
-8.18%
$ 27.93 million $ 2.94 million
Dec 15, 2023 $ 0.304
+10.27%
$ 30.42 million $ 3.06 million
Dec 14, 2023 $ 0.275
-9.46%
$ 27.53 million $ 2.56 million
Dec 13, 2023 $ 0.302
+6.26%
$ 30.2 million $ 2.81 million
Dec 12, 2023 $ 0.284
-2.29%
$ 28.37 million $ 2.88 million
Dec 11, 2023 $ 0.291
+4.42%
$ 29.07 million $ 2.86 million
Dec 10, 2023 $ 0.278
-7.16%
$ 27.83 million $ 2.54 million
Dec 9, 2023 $ 0.3
-0.36%
$ 29.98 million $ 2.18 million
Dec 8, 2023 $ 0.301
+0.09%
$ 30.09 million $ 2.48 million
Dec 7, 2023 $ 0.301
-13.81%
$ 30.06 million $ 2.5 million
Dec 6, 2023 $ 0.349
+4.75%
$ 34.88 million $ 2.59 million
Dec 5, 2023 $ 0.333
-4.22%
$ 33.31 million $ 2.52 million
Dec 4, 2023 $ 0.348
-0.82%
$ 34.78 million $ 2.57 million
Dec 3, 2023 $ 0.35
+3.82%
$ 35.04 million $ 2.79 million
Dec 2, 2023 $ 0.337
-2.91%
$ 33.72 million $ 2.4 million
Dec 1, 2023 $ 0.345
+0.57%
$ 34.54 million $ 2.65 million
Nov 30, 2023 $ 0.346
-7.24%
$ 34.56 million $ 2.46 million
Nov 29, 2023 $ 0.373
+0.60%
$ 37.31 million $ 2.66 million
Nov 28, 2023 $ 0.371
-2.48%
$ 37.08 million $ 2.51 million
Nov 27, 2023 $ 0.38
-7.58%
$ 38.05 million $ 2.72 million
Nov 26, 2023 $ 0.411
+5.59%
$ 41.14 million $ 2.15 million
Nov 25, 2023 $ 0.39
+3.79%
$ 38.97 million $ 1.99 million
Nov 24, 2023 $ 0.375
+6.38%
$ 37.52 million $ 2.14 million
Nov 23, 2023 $ 0.353
+21.94%
$ 35.33 million $ 2.58 million
Nov 22, 2023 $ 0.289
+1.89%
$ 28.91 million $ 2.27 million
Nov 21, 2023 $ 0.284
-0.98%
$ 28.38 million $ 1.92 million
Nov 20, 2023 $ 0.287
+0.94%
$ 28.67 million $ 2.3 million
Nov 19, 2023 $ 0.284
-1.41%
$ 28.38 million $ 2.26 million
Nov 18, 2023 $ 0.288
+0.74%
$ 28.78 million $ 2.39 million
Nov 17, 2023 $ 0.286
+1.81%
$ 28.59 million $ 2.8 million
Nov 16, 2023 $ 0.281
+0.58%
$ 28.05 million $ 2.85 million
Nov 15, 2023 $ 0.279
+0.64%
$ 27.91 million $ 2.25 million
Nov 14, 2023 $ 0.277
-0.46%
$ 27.73 million $ 2.54 million