Disney Historical Data

DIS Page 3
Download
Date Close Price change Market cap Trading volume
Feb 5, 2025 $ 0.0068
-15.20%
$ 679,791 $ 23,816
Feb 4, 2025 $ 0.00802
-2.21%
$ 801,630 $ 29,735
Feb 3, 2025 $ 0.0082
-6.81%
$ 819,781 $ 24,294
Feb 2, 2025 $ 0.0088
-5.30%
$ 879,712 $ 30,491
Feb 1, 2025 $ 0.00929
-4.72%
$ 928,967 $ 47,503
Jan 31, 2025 $ 0.00975
+16.18%
$ 974,995 $ 43,053
Jan 30, 2025 $ 0.00839
-6.32%
$ 839,209 $ 38,646
Jan 29, 2025 $ 0.00896
-1.20%
$ 895,703 $ 36,655
Jan 28, 2025 $ 0.00907
-17.33%
$ 906,557 $ 46,846
Jan 27, 2025 $ 0.011
-15.90%
$ 1.1 million $ 45,336
Jan 26, 2025 $ 0.0131
-6.37%
$ 1.31 million $ 56,442
Jan 25, 2025 $ 0.014
-3.12%
$ 1.4 million $ 55,322
Jan 24, 2025 $ 0.0144
+4.07%
$ 1.44 million $ 60,041
Jan 23, 2025 $ 0.0139
-3.07%
$ 1.39 million $ 63,650
Jan 22, 2025 $ 0.0143
+9.22%
$ 1.43 million $ 84,761
Jan 21, 2025 $ 0.0131
-18.42%
$ 1.31 million $ 26,585
Jan 20, 2025 $ 0.0161
+31.30%
$ 1.61 million $ 2.12 million
Jan 19, 2025 $ 0.0123
-13.07%
$ 1.23 million $ 1.7 million
Jan 18, 2025 $ 0.0141
-7.59%
$ 1.41 million $ 1.58 million
Jan 17, 2025 $ 0.0152
+4.75%
$ 1.52 million $ 1.32 million
Jan 16, 2025 $ 0.0146
+2.81%
$ 1.46 million $ 1.33 million
Jan 15, 2025 $ 0.0142
-7.47%
$ 1.42 million $ 1.13 million
Jan 14, 2025 $ 0.0154
+24.13%
$ 1.54 million $ 957,342
Jan 13, 2025 $ 0.0124
-9.48%
$ 1.24 million $ 1.08 million
Jan 12, 2025 $ 0.0137
-30.47%
$ 1.37 million $ 454,348
Jan 11, 2025 $ 0.0197
-2.29%
$ 1.97 million $ 661,541
Jan 10, 2025 $ 0.0202
+0.40%
$ 2.02 million $ 1.16 million
Jan 9, 2025 $ 0.0201
-13.63%
$ 2.01 million $ 996,663
Jan 8, 2025 $ 0.0232
-8.31%
$ 2.32 million $ 1.27 million
Jan 7, 2025 $ 0.0252
-6.31%
$ 2.52 million $ 1.06 million
Jan 6, 2025 $ 0.0269
+2.59%
$ 2.69 million $ 891,312
Jan 5, 2025 $ 0.0263
+8.11%
$ 2.63 million $ 495,125
Jan 4, 2025 $ 0.0243
+6.43%
$ 2.43 million $ 902,925
Jan 3, 2025 $ 0.0228
+3.96%
$ 2.28 million $ 867,110
Jan 2, 2025 $ 0.022
-6.11%
$ 2.2 million $ 1.09 million
Jan 1, 2025 $ 0.0233
-14.87%
$ 2.33 million $ 695,614
Dec 31, 2024 $ 0.0274
+52.12%
$ 2.74 million $ 946,465
Dec 30, 2024 $ 0.018
+18.93%
$ 1.8 million $ 970,017
Dec 29, 2024 $ 0.0153
-11.07%
$ 1.53 million $ 657,230
Dec 28, 2024 $ 0.0171
-3.66%
$ 1.71 million $ 778,012
Dec 27, 2024 $ 0.0178
-4.21%
$ 1.78 million $ 797,404
Dec 26, 2024 $ 0.0185
-1.18%
$ 1.85 million $ 880,269
Dec 25, 2024 $ 0.0188
+1.68%
$ 1.88 million $ 1.06 million
Dec 24, 2024 $ 0.0185
-0.70%
$ 1.85 million $ 1.01 million
Dec 23, 2024 $ 0.0183
-13.72%
$ 1.83 million $ 1.08 million
Dec 22, 2024 $ 0.0212
-9.27%
$ 2.12 million $ 1.17 million
Dec 21, 2024 $ 0.023
+13.85%
$ 2.3 million $ 1.5 million
Dec 20, 2024 $ 0.0202
-21.21%
$ 2.02 million $ 2.16 million
Dec 19, 2024 $ 0.0256
+22.37%
$ 2.56 million $ 2.01 million
Dec 18, 2024 $ 0.021
-10.46%
$ 2.1 million $ 1.59 million