Disney Historical Data

DIS Page 12
Download
Date Close Price change Market cap Trading volume
Nov 13, 2023 $ 0.278
-0.10%
$ 27.85 million $ 2.23 million
Nov 12, 2023 $ 0.279
-0.23%
$ 27.88 million $ 2.2 million
Nov 11, 2023 $ 0.279
-4.67%
$ 27.95 million $ 2.79 million
Nov 10, 2023 $ 0.293
-0.28%
$ 29.32 million $ 698,663
Nov 9, 2023 $ 0.294
+2.46%
$ 29.44 million $ 2.64 million
Nov 8, 2023 $ 0.287
+2.08%
$ 28.71 million $ 2.2 million
Nov 7, 2023 $ 0.281
-0.52%
$ 28.12 million $ 2.18 million
Nov 6, 2023 $ 0.283
-0.53%
$ 28.3 million $ 2.79 million
Nov 5, 2023 $ 0.284
-0.41%
$ 28.44 million $ 3.1 million
Nov 4, 2023 $ 0.286
+1.09%
$ 28.58 million $ 2.49 million
Nov 3, 2023 $ 0.282
+0.53%
$ 28.25 million $ 2.79 million
Nov 2, 2023 $ 0.282
-1.08%
$ 28.16 million $ 2.43 million
Nov 1, 2023 $ 0.285
+1.32%
$ 28.48 million $ 2.47 million
Oct 31, 2023 $ 0.283
-0.80%
$ 28.27 million $ 2.28 million
Oct 30, 2023 $ 0.285
-2.30%
$ 28.5 million $ 2.73 million
Oct 29, 2023 $ 0.292
-2.12%
$ 29.16 million $ 2.25 million
Oct 28, 2023 $ 0.298
-0.28%
$ 29.79 million $ 2.08 million
Oct 27, 2023 $ 0.299
-0.05%
$ 29.88 million $ 2.31 million
Oct 26, 2023 $ 0.299
+0.34%
$ 29.89 million $ 2.64 million
Oct 25, 2023 $ 0.298
+2.48%
$ 29.8 million $ 2.91 million
Oct 24, 2023 $ 0.291
+0.22%
$ 29.11 million $ 2.65 million
Oct 23, 2023 $ 0.291
-0.38%
$ 29.12 million $ 2.15 million
Oct 22, 2023 $ 0.291
-5.67%
$ 29.14 million $ 2.36 million
Oct 21, 2023 $ 0.31
+1.29%
$ 30.96 million $ 2.48 million
Oct 20, 2023 $ 0.304
+0.56%
$ 30.39 million $ 2.28 million
Oct 19, 2023 $ 0.302
-1.87%
$ 30.22 million $ 2.26 million
Oct 18, 2023 $ 0.308
-0.29%
$ 30.76 million $ 2.21 million
Oct 17, 2023 $ 0.309
+6.26%
$ 30.85 million $ 2.97 million
Oct 16, 2023 $ 0.29
+1.93%
$ 29.05 million $ 1.69 million
Oct 15, 2023 $ 0.285
+0.25%
$ 28.49 million $ 1.14 million
Oct 14, 2023 $ 0.284
+0.90%
$ 28.43 million $ 1.87 million
Oct 13, 2023 $ 0.282
-2.45%
$ 28.2 million $ 1.78 million
Oct 12, 2023 $ 0.289
-8.61%
$ 28.92 million $ 2.31 million
Oct 11, 2023 $ 0.316
-4.61%
$ 31.64 million $ 2.03 million
Oct 10, 2023 $ 0.332
+0.41%
$ 33.17 million $ 2.53 million
Oct 9, 2023 $ 0.33
+0.29%
$ 33.04 million $ 2.91 million
Oct 8, 2023 $ 0.329
+2.00%
$ 32.92 million $ 2.57 million
Oct 7, 2023 $ 0.323
-2.80%
$ 32.29 million $ 1.15 million
Oct 6, 2023 $ 0.332
+1.55%
$ 33.23 million $ 1.95 million
Oct 5, 2023 $ 0.331
-6.91%
$ 33.06 million $ 2.46 million
Oct 4, 2023 $ 0.355
-5.37%
$ 35.48 million $ 2.37 million
Oct 3, 2023 $ 0.374
+3.06%
$ 37.45 million $ 2.67 million
Oct 2, 2023 $ 0.363
-6.30%
$ 36.29 million $ 1.86 million
Oct 1, 2023 $ 0.387
-0.32%
$ 38.72 million $ 1.66 million
Sep 30, 2023 $ 0.389
+0.81%
$ 38.86 million $ 2.69 million
Sep 29, 2023 $ 0.386
-1.08%
$ 38.62 million $ 2.42 million
Sep 28, 2023 $ 0.39
+0.56%
$ 39.03 million $ 2.69 million
Sep 27, 2023 $ 0.388
+1.40%
$ 38.85 million $ 2.81 million
Sep 26, 2023 $ 0.383
-4.80%
$ 38.25 million $ 2.6 million
Sep 25, 2023 $ 0.399
-0.43%
$ 39.89 million $ 2.46 million