Disney Historical Data

DIS Page 2
Download
Date Close Price change Market cap Trading volume
Jun 4, 2025 $ 0.00874
+17.79%
$ 873,995 $ 89,106
Jun 3, 2025 $ 0.0115
+1.05%
$ 1.15 million $ 104,565
Jun 2, 2025 $ 0.0113
-25.46%
$ 1.13 million $ 104,216
Jun 1, 2025 $ 0.0152
-1.37%
$ 1.52 million $ 84,998
May 31, 2025 $ 0.0154
+22.55%
$ 1.54 million $ 98,450
May 30, 2025 $ 0.0125
-27.38%
$ 1.25 million $ 104,649
May 29, 2025 $ 0.0172
-20.30%
$ 1.72 million $ 112,484
May 28, 2025 $ 0.0216
-13.38%
$ 2.16 million $ 161,650
May 27, 2025 $ 0.025
-2.31%
$ 2.5 million $ 195,473
May 26, 2025 $ 0.0264
-24.00%
$ 2.64 million $ 214,133
May 25, 2025 $ 0.0348
-6.12%
$ 3.48 million $ 211,217
May 24, 2025 $ 0.037
-12.19%
$ 3.7 million $ 227,526
May 23, 2025 $ 0.0419
-23.57%
$ 4.19 million $ 429,293
May 22, 2025 $ 0.0306
-11.32%
$ 3.06 million $ 374,960
Mar 13, 2025 $ 0.0123
-4.34%
$ -- $ 101,906
Mar 12, 2025 $ 0.0129
+28.90%
$ 1.29 million $ 101,701
Mar 11, 2025 $ 0.01
-2.25%
$ 999,994 $ 105,572
Mar 10, 2025 $ 0.0102
-1.54%
$ 1.02 million $ 103,748
Mar 9, 2025 $ 0.0103
-5.05%
$ 1.03 million $ 106,964
Mar 8, 2025 $ 0.011
-0.72%
$ 1.1 million $ 102,737
Mar 7, 2025 $ 0.011
+16.99%
$ 1.1 million $ 106,814
Mar 6, 2025 $ 0.00942
+12.17%
$ 941,995 $ 105,053
Mar 5, 2025 $ 0.0084
+21.14%
$ 839,823 $ 225,435
Mar 4, 2025 $ 0.00693
+7.41%
$ 693,291 $ 216,425
Mar 3, 2025 $ 0.00645
-0.85%
$ 645,485 $ 218,795
Mar 2, 2025 $ 0.00651
-8.05%
$ 651,005 $ 217,738
Mar 1, 2025 $ 0.00708
+4.26%
$ 707,996 $ 111,989
Feb 28, 2025 $ 0.00679
+6.04%
$ 679,079 $ 217,861
Feb 27, 2025 $ 0.0064
-2.88%
$ 640,369 $ 211,525
Feb 26, 2025 $ 0.00658
+7.93%
$ 658,351 $ 220,983
Feb 25, 2025 $ 0.0061
-7.36%
$ 610,000 $ 210,462
Feb 24, 2025 $ 0.00658
+2.97%
$ 658,496 $ 221,795
Feb 23, 2025 $ 0.0064
-0.87%
$ 639,504 $ 210,530
Feb 22, 2025 $ 0.00644
-5.55%
$ 644,081 $ 219,202
Feb 21, 2025 $ 0.00682
+4.31%
$ 681,951 $ 306,512
Feb 20, 2025 $ 0.00654
-3.33%
$ 653,760 $ 124,528
Feb 19, 2025 $ 0.00676
-1.32%
$ 676,253 $ 89,562
Feb 18, 2025 $ 0.00685
-7.02%
$ 685,275 $ 87,924
Feb 17, 2025 $ 0.00738
+1.14%
$ 737,996 $ 74,693
Feb 16, 2025 $ 0.0073
-18.29%
$ 729,675 $ 41,142
Feb 15, 2025 $ 0.00893
-1.52%
$ 892,995 $ 13,127
Feb 14, 2025 $ 0.00907
+1.63%
$ 906,758 $ 18,024
Feb 13, 2025 $ 0.00876
+17.07%
$ 876,414 $ 14,794
Feb 12, 2025 $ 0.00749
+8.02%
$ 748,597 $ 17,955
Feb 11, 2025 $ 0.00693
+36.96%
$ 692,996 $ 28,875
Feb 10, 2025 $ 0.00513
-3.59%
$ 512,920 $ 17,054
Feb 9, 2025 $ 0.00532
-6.67%
$ 531,997 $ 12,673
Feb 8, 2025 $ 0.0057
-9.83%
$ 569,997 $ 22,760
Feb 7, 2025 $ 0.00632
-23.38%
$ 632,145 $ 26,883
Feb 6, 2025 $ 0.00911
+34.01%
$ 910,995 $ 1,928