Disney Historical Data

DIS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $ 0.0234
+0.34%
$ 2.34 million $ 1.36 million
Dec 16, 2024 $ 0.0233
+2.01%
$ 2.33 million $ 1.47 million
Dec 15, 2024 $ 0.0229
-3.58%
$ 2.29 million $ 904,442
Dec 14, 2024 $ 0.0237
-10.38%
$ 2.37 million $ 1.17 million
Dec 13, 2024 $ 0.0264
+5.09%
$ 2.64 million $ 1.51 million
Dec 12, 2024 $ 0.0255
+15.83%
$ 2.55 million $ 1.55 million
Dec 11, 2024 $ 0.022
-12.19%
$ 2.22 million $ 1.55 million
Dec 10, 2024 $ 0.025
-23.27%
$ 2.5 million $ 2.39 million
Dec 9, 2024 $ 0.0326
+13.02%
$ 3.26 million $ 1.51 million
Dec 8, 2024 $ 0.0289
+22.93%
$ 2.89 million $ 1.37 million
Dec 7, 2024 $ 0.0235
+97.73%
$ 2.35 million $ 1.46 million
Dec 6, 2024 $ 0.0119
+83.90%
$ 1.19 million $ 1.34 million
Dec 5, 2024 $ 0.00646
+0.00%
$ 645,999 $ 1.63 million
Dec 4, 2024 $ 0.00646
-2.86%
$ 646,012 $ 1.53 million
Dec 3, 2024 $ 0.00665
+1.53%
$ 665,001 $ 1.82 million
Dec 2, 2024 $ 0.00655
-4.52%
$ 653,970 $ 1.3 million
Dec 1, 2024 $ 0.00686
-1.44%
$ 685,991 $ 1.27 million
Nov 30, 2024 $ 0.00696
-1.97%
$ 695,997 $ 1.18 million
Nov 29, 2024 $ 0.00708
-6.35%
$ 707,991 $ 1.21 million
Nov 28, 2024 $ 0.00756
-2.95%
$ 755,986 $ 1.39 million
Nov 27, 2024 $ 0.00776
+1.31%
$ 775,993 $ 1.45 million
Nov 26, 2024 $ 0.00747
-10.21%
$ 747,012 $ 1.52 million
Nov 25, 2024 $ 0.00832
-4.15%
$ 831,995 $ 1.55 million
Nov 24, 2024 $ 0.00873
-2.46%
$ 872,963 $ 1.54 million
Nov 23, 2024 $ 0.00894
+13.02%
$ 894,000 $ 1.54 million
Nov 22, 2024 $ 0.00794
-9.77%
$ 793,996 $ 1.43 million
Nov 21, 2024 $ 0.00846
+12.79%
$ 845,995 $ 1.54 million
Nov 20, 2024 $ 0.0075
-14.66%
$ 750,095 $ 1.25 million
Nov 19, 2024 $ 0.0089
-12.57%
$ 889,989 $ 1.37 million
Nov 18, 2024 $ 0.0102
-8.29%
$ 1.02 million $ 1.38 million
Nov 17, 2024 $ 0.0116
+66.86%
$ 1.16 million $ 1.36 million
Nov 16, 2024 $ 0.00693
-3.89%
$ 692,920 $ 1.33 million
Nov 15, 2024 $ 0.00727
+2.82%
$ 726,955 $ 1.48 million
Nov 14, 2024 $ 0.00707
-9.59%
$ 706,989 $ 2.03 million
Nov 13, 2024 $ 0.00781
-22.74%
$ 781,015 $ 2.04 million
Nov 12, 2024 $ 0.0101
+59.51%
$ 1.01 million $ 1.76 million
Nov 11, 2024 $ 0.00635
+21.13%
$ 634,981 $ 1.67 million
Nov 10, 2024 $ 0.00524
+1.66%
$ 524,223 $ 660
Nov 9, 2024 $ 0.00516
-1.40%
$ 515,654 $ 1,373
Nov 8, 2024 $ 0.00523
-0.76%
$ 522,997 $ 3,079
Nov 7, 2024 $ 0.00527
+11.01%
$ 526,997 $ 1,184
Nov 6, 2024 $ 0.00475
-39.14%
$ 474,725 $ 3,414
Nov 5, 2024 $ 0.0078
+0.00%
$ 779,996 $ 0.01
Nov 4, 2024 $ 0.0078
+0.00%
$ 779,996 $ 0.01
Nov 3, 2024 $ 0.0078
+0.00%
$ 779,996 $ 0.01
Nov 2, 2024 $ 0.0078
+0.00%
$ 779,996 $ 0.01
Nov 1, 2024 $ 0.0078
-8.24%
$ 779,996 $ 15
Oct 31, 2024 $ 0.0085
+0.00%
$ 849,995 $ 0.01
Oct 30, 2024 $ 0.0085
+0.00%
$ 849,995 $ 0.01
Oct 29, 2024 $ 0.0085
+0.00%
$ 849,995 $ 0.01