Disney Historical Data

DIS Page 14
Download
Date Close Price change Market cap Trading volume
Aug 5, 2023 $ 0.38
+0.00%
$ 38.02 million $ 2.53 million
Aug 4, 2023 $ 0.38
+0.02%
$ 38.04 million $ 2.38 million
Aug 3, 2023 $ 0.38
+0.15%
$ 38.02 million $ 2 million
Aug 2, 2023 $ 0.38
+6.79%
$ 37.98 million $ 2.5 million
Aug 1, 2023 $ 0.355
-0.41%
$ 35.51 million $ 2.07 million
Jul 31, 2023 $ 0.357
+1.54%
$ 35.66 million $ 1.26 million
Jul 30, 2023 $ 0.351
-0.64%
$ 35.1 million $ 1.68 million
Jul 29, 2023 $ 0.353
+10.26%
$ 35.32 million $ 1.58 million
Jul 28, 2023 $ 0.32
+0.94%
$ 32.04 million $ 1.72 million
Jul 27, 2023 $ 0.317
+0.43%
$ 31.73 million $ 2.64 million
Jul 26, 2023 $ 0.317
-2.54%
$ 31.72 million $ 2.79 million
Jul 25, 2023 $ 0.325
+29.50%
$ 32.52 million $ 2.48 million
Jul 24, 2023 $ 0.251
+0.99%
$ 25.11 million $ 2.06 million
Jul 23, 2023 $ 0.249
+4.80%
$ 24.86 million $ 1.35 million
Jul 22, 2023 $ 0.237
+0.57%
$ 23.73 million $ 1.64 million
Jul 21, 2023 $ 0.236
+0.84%
$ 23.6 million $ 1.55 million
Jul 20, 2023 $ 0.234
+0.51%
$ 23.4 million $ 1.71 million
Jul 19, 2023 $ 0.233
-0.41%
$ 23.27 million $ 1.97 million
Jul 18, 2023 $ 0.234
+3.77%
$ 23.37 million $ 1.92 million
Jul 17, 2023 $ 0.225
+2.60%
$ 22.5 million $ 1.83 million
Jul 16, 2023 $ 0.219
+1.30%
$ 21.95 million $ 1.45 million
Jul 15, 2023 $ 0.217
+0.07%
$ 21.69 million $ 1.57 million
Jul 14, 2023 $ 0.217
+8.33%
$ 21.67 million $ 1.95 million
Jul 13, 2023 $ 0.2
+0.35%
$ 19.98 million $ 1.99 million
Jul 12, 2023 $ 0.199
+8.09%
$ 19.9 million $ 1.9 million
Jul 11, 2023 $ 0.184
-0.81%
$ 18.41 million $ 2.16 million
Jul 10, 2023 $ 0.185
-1.38%
$ 18.52 million $ 1.69 million
Jul 9, 2023 $ 0.188
-3.23%
$ 18.78 million $ 986,760
Jul 8, 2023 $ 0.194
+0.89%
$ 19.35 million $ 1.54 million
Jul 7, 2023 $ 0.192
-3.02%
$ 19.18 million $ 2.22 million
Jul 6, 2023 $ 0.198
+0.55%
$ 19.76 million $ 2.3 million
Jul 5, 2023 $ 0.197
+4.61%
$ 19.65 million $ 2.39 million
Jul 4, 2023 $ 0.188
-4.48%
$ 18.77 million $ 1.71 million
Jul 3, 2023 $ 0.197
-3.63%
$ 19.66 million $ 1.62 million
Jul 2, 2023 $ 0.204
-2.64%
$ 20.4 million $ 1.81 million
Jul 1, 2023 $ 0.208
-7.25%
$ 20.78 million $ 1.67 million
Jun 30, 2023 $ 0.224
-7.21%
$ 22.45 million $ 1.69 million
Jun 29, 2023 $ 0.242
-5.10%
$ 24.17 million $ 1.98 million
Jun 28, 2023 $ 0.255
-0.97%
$ 25.49 million $ 2.04 million
Jun 27, 2023 $ 0.257
-1.43%
$ 25.72 million $ 1.84 million
Jun 26, 2023 $ 0.26
-0.73%
$ 26.03 million $ 1.26 million
Jun 25, 2023 $ 0.262
+4.26%
$ 26.24 million $ 1.46 million
Jun 24, 2023 $ 0.251
-3.77%
$ 25.09 million $ 1.31 million
Jun 23, 2023 $ 0.26
+3.98%
$ 25.99 million $ 1.31 million
Jun 22, 2023 $ 0.251
-1.26%
$ 25.14 million $ 1.21 million
Jun 21, 2023 $ 0.254
+11.83%
$ 25.44 million $ 1.63 million
Jun 20, 2023 $ 0.228
+0.27%
$ 22.8 million $ 817,274
Jun 19, 2023 $ 0.227
-16.62%
$ 22.73 million $ 65,425
Jun 18, 2023 $ 0.278
-0.04%
$ 27.81 million $ 10,974
Jun 17, 2023 $ 0.278
-6.52%
$ 27.82 million $ 89,553