Disney Historical Data

DIS Page 13
Download
Date Close Price change Market cap Trading volume
Sep 24, 2023 $ 0.401
-4.93%
$ 40.09 million $ 1.78 million
Sep 23, 2023 $ 0.422
+1.18%
$ 42.16 million $ 2.15 million
Sep 22, 2023 $ 0.415
+0.83%
$ 41.54 million $ 2.64 million
Sep 21, 2023 $ 0.412
-1.85%
$ 41.22 million $ 2.35 million
Sep 20, 2023 $ 0.42
+3.37%
$ 41.99 million $ 2.07 million
Sep 19, 2023 $ 0.406
-1.93%
$ 40.63 million $ 1.66 million
Sep 18, 2023 $ 0.414
-2.45%
$ 41.42 million $ 2.55 million
Sep 17, 2023 $ 0.424
-1.84%
$ 42.4 million $ 2.13 million
Sep 16, 2023 $ 0.432
+0.96%
$ 43.21 million $ 2.37 million
Sep 15, 2023 $ 0.428
+2.87%
$ 42.76 million $ 2.28 million
Sep 14, 2023 $ 0.415
-1.51%
$ 41.54 million $ 2.08 million
Sep 13, 2023 $ 0.422
+1.04%
$ 42.18 million $ 1.78 million
Sep 12, 2023 $ 0.417
-1.06%
$ 41.74 million $ 2.19 million
Sep 11, 2023 $ 0.421
-1.97%
$ 42.05 million $ 2.31 million
Sep 10, 2023 $ 0.429
+0.45%
$ 42.9 million $ 1.83 million
Sep 9, 2023 $ 0.427
+0.00%
$ 42.7 million $ 1.47 million
Sep 8, 2023 $ 0.427
+0.10%
$ 42.7 million $ 1.83 million
Sep 7, 2023 $ 0.427
-0.56%
$ 42.66 million $ 883,364
Sep 6, 2023 $ 0.429
-0.46%
$ 42.89 million $ 1.68 million
Sep 5, 2023 $ 0.431
+0.73%
$ 43.1 million $ 2.21 million
Sep 4, 2023 $ 0.429
+0.00%
$ 42.85 million $ 2.08 million
Sep 3, 2023 $ 0.429
+0.06%
$ 42.88 million $ 2.07 million
Sep 2, 2023 $ 0.428
+0.03%
$ 42.85 million $ 2.52 million
Sep 1, 2023 $ 0.428
+0.17%
$ 42.81 million $ 1.92 million
Aug 31, 2023 $ 0.429
+1.26%
$ 42.85 million $ 2.5 million
Aug 30, 2023 $ 0.423
+0.10%
$ 42.27 million $ 2.46 million
Aug 29, 2023 $ 0.422
+0.66%
$ 42.23 million $ 2.52 million
Aug 28, 2023 $ 0.419
-0.20%
$ 41.93 million $ 2.3 million
Aug 27, 2023 $ 0.42
-1.00%
$ 42.04 million $ 2.08 million
Aug 26, 2023 $ 0.424
-0.09%
$ 42.44 million $ 1.89 million
Aug 25, 2023 $ 0.425
+0.85%
$ 42.48 million $ 2.21 million
Aug 24, 2023 $ 0.421
+0.96%
$ 42.14 million $ 1.78 million
Aug 23, 2023 $ 0.418
+1.49%
$ 41.76 million $ 2.43 million
Aug 22, 2023 $ 0.411
+0.44%
$ 41.13 million $ 2.21 million
Aug 21, 2023 $ 0.41
-0.15%
$ 40.95 million $ 2.31 million
Aug 20, 2023 $ 0.41
+1.06%
$ 41.03 million $ 1.58 million
Aug 19, 2023 $ 0.406
+1.19%
$ 40.6 million $ 2.34 million
Aug 18, 2023 $ 0.401
+2.91%
$ 40.15 million $ 2.03 million
Aug 17, 2023 $ 0.39
-0.86%
$ 39.02 million $ 2.24 million
Aug 16, 2023 $ 0.392
+2.75%
$ 39.22 million $ 2.52 million
Aug 15, 2023 $ 0.382
-1.41%
$ 38.18 million $ 1.4 million
Aug 14, 2023 $ 0.387
+0.43%
$ 38.72 million $ 1.11 million
Aug 13, 2023 $ 0.385
+0.03%
$ 38.49 million $ 1.7 million
Aug 12, 2023 $ 0.385
+0.66%
$ 38.48 million $ 1.98 million
Aug 11, 2023 $ 0.382
+0.20%
$ 38.22 million $ 1.86 million
Aug 10, 2023 $ 0.381
-0.52%
$ 38.14 million $ 2.14 million
Aug 9, 2023 $ 0.383
+0.62%
$ 38.33 million $ 2.26 million
Aug 8, 2023 $ 0.381
+0.00%
$ 38.09 million $ 2.86 million
Aug 7, 2023 $ 0.38
+0.11%
$ 38.03 million $ 2.38 million
Aug 6, 2023 $ 0.38
-0.20%
$ 37.96 million $ 2.25 million