Disney Historical Data

DIS Page 2
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 0.0281
+29.85%
$ 2.59 million $ 2.65 million
May 27 $ 0.0217
-19.83%
$ 2.17 million $ 3.13 million
May 20 $ 0.0267
-9.36%
$ 2.7 million $ 2.79 million
May 13 $ 0.0301
-6.69%
$ 2.94 million $ 2.98 million
May 6 $ 0.032
-9.88%
$ 3.22 million $ 1.88 million
Apr 29 $ 0.0362
-1.88%
$ 3.55 million $ 1.27 million
Apr 22 $ 0.0304
-24.09%
$ 3.69 million $ 1.96 million
Apr 15 $ 0.0381
+32.71%
$ 4.01 million $ 2.31 million
Apr 8 $ 0.0291
-38.87%
$ 2.87 million $ 2.08 million
Apr 1 $ 0.0506
-13.19%
$ 4.77 million $ 2.06 million
Mar 25 $ 0.0614
-11.87%
$ 5.83 million $ 2.03 million
Mar 18 $ 0.0701
+0.05%
$ 6.96 million $ 2.28 million
Mar 11 $ 0.0741
-58.66%
$ 7 million $ 1.13 million
Mar 4 $ 0.167
+97.44%
$ 18 million $ 2.17 million
Feb 26 $ 0.0847
-55.72%
$ 8.47 million $ 4.18 million
Feb 19 $ 0.191
+117.14%
$ 19.13 million $ 2.53 million
Feb 12 $ 0.0882
-7.77%
$ 8.82 million $ 2.69 million
Feb 5 $ 0.093
-24.60%
$ 9.56 million $ 2.81 million
Jan 29 $ 0.123
-3.94%
$ 12.35 million $ 2.36 million
Jan 22 $ 0.132
-12.56%
$ 12.85 million $ 1.5 million
Jan 15 $ 0.148
-7.39%
$ 15.08 million $ 1.9 million
Jan 8 $ 0.158
-4.83%
$ 15.93 million $ 1.97 million
Jan 1 $ 0.162
-18.76%
$ 16.59 million $ 3.9 million
Dec 25 $ 0.21
-22.72%
$ 19.93 million $ 14.15 million
Dec 18 $ 0.291
+0.02%
$ 27.2 million $ 16.09 million
Dec 11 $ 0.279
+0.33%
$ 29.04 million $ 17.11 million
Dec 4 $ 0.3
-14.49%
$ 27.83 million $ 14.84 million
Nov 27 $ 0.35
-14.87%
$ 35.04 million $ 18.2 million
Nov 20 $ 0.39
+37.18%
$ 41.14 million $ 13.2 million
Nov 13 $ 0.288
+3.24%
$ 28.38 million $ 15.06 million
Nov 6 $ 0.279
-1.75%
$ 27.88 million $ 13.3 million
Oct 30 $ 0.286
-2.03%
$ 28.44 million $ 15.19 million
Oct 23 $ 0.292
-0.24%
$ 29.16 million $ 16.99 million
Oct 16 $ 0.291
+2.26%
$ 29.14 million $ 16.26 million
Oct 9 $ 0.284
-13.70%
$ 28.49 million $ 13.43 million
Oct 2 $ 0.323
-16.61%
$ 32.92 million $ 12.47 million
Sep 25 $ 0.387
-3.36%
$ 38.72 million $ 17.34 million
Sep 18 $ 0.422
-0.71%
$ 40.09 million $ 13.42 million
Sep 11 $ 0.432
+0.73%
$ 42.4 million $ 13.02 million
Sep 4 $ 0.427
-0.35%
$ 42.9 million $ 10.15 million
Aug 28 $ 0.429
+2.05%
$ 42.88 million $ 16.3 million
Aug 21 $ 0.424
+3.47%
$ 42.04 million $ 12.83 million
Aug 14 $ 0.406
+5.32%
$ 41.03 million $ 11.63 million
Aug 7 $ 0.385
+1.28%
$ 38.49 million $ 13.48 million
Jul 31 $ 0.38
+8.11%
$ 37.96 million $ 15 million
Jul 24 $ 0.351
+41.16%
$ 35.1 million $ 14.94 million
Jul 17 $ 0.249
+13.34%
$ 24.86 million $ 11.97 million
Jul 10 $ 0.219
+16.86%
$ 21.95 million $ 12.72 million
Jul 3 $ 0.188
-7.94%
$ 18.78 million $ 12.77 million
Jun 26 $ 0.204
-22.19%
$ 20.4 million $ 12.28 million