Disney Historical Data

DIS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 28, 2024 $ 0.0085
+0.00%
$ 849,995 $ 0.01
Oct 27, 2024 $ 0.0085
+33.02%
$ 849,995 $ 0.01
Oct 26, 2024 $ 0.00639
+7.76%
$ 638,996 $ 576
Oct 25, 2024 $ 0.00593
-12.02%
$ 592,997 $ 1,705
Oct 24, 2024 $ 0.00662
+5.60%
$ 662,346 $ 3,549
Oct 23, 2024 $ 0.00627
+7.04%
$ 627,245 $ 5,849
Oct 22, 2024 $ 0.00586
+15.79%
$ 585,997 $ 6,244
Oct 21, 2024 $ 0.00506
-14.80%
$ 506,084 $ 1,261
Oct 20, 2024 $ 0.00594
+8.59%
$ 593,997 $ 596
Oct 19, 2024 $ 0.00541
+1.69%
$ 540,997 $ 332
Oct 18, 2024 $ 0.00613
+10.48%
$ 612,997 $ 5,135
Oct 17, 2024 $ 0.00555
-4.95%
$ 554,847 $ 3,010
Oct 16, 2024 $ 0.00584
-3.92%
$ 583,727 $ 3,133
Oct 15, 2024 $ 0.00597
-9.02%
$ 597,279 $ 1,019
Oct 14, 2024 $ 0.00656
+2.95%
$ 656,479 $ 812
Oct 13, 2024 $ 0.00638
-1.35%
$ 637,637 $ 387
Oct 12, 2024 $ 0.00646
+2.82%
$ 646,353 $ 1,352
Oct 11, 2024 $ 0.00629
-4.05%
$ 628,642 $ 758
Oct 10, 2024 $ 0.00655
-5.80%
$ 655,145 $ 541
Oct 9, 2024 $ 0.00695
+2.23%
$ 695,451 $ 1,242
Oct 8, 2024 $ 0.0068
+7.46%
$ 680,305 $ 1,166
Oct 7, 2024 $ 0.00633
+26.61%
$ 633,065 $ 5,524
Oct 6, 2024 $ 0.005
+0.17%
$ 499,997 $ 1,175
Oct 5, 2024 $ 0.00499
-1.83%
$ 499,155 $ 3,045
Oct 4, 2024 $ 0.00508
-18.87%
$ 508,445 $ 4,589
Oct 3, 2024 $ 0.00627
-10.85%
$ 626,735 $ 20,883
Oct 2, 2024 $ 0.00703
-9.06%
$ 702,996 $ 2,319
Oct 1, 2024 $ 0.00773
+0.65%
$ 772,996 $ 695
Sep 30, 2024 $ 0.00768
+7.46%
$ 768,033 $ 1,768
Sep 29, 2024 $ 0.00715
-13.98%
$ 714,602 $ 3,630
Sep 28, 2024 $ 0.00858
+19.21%
$ 858,006 $ 6,708
Sep 27, 2024 $ 0.0072
-1.98%
$ 719,727 $ 1,647
Sep 26, 2024 $ 0.00734
-0.59%
$ 734,271 $ 1,570
Sep 25, 2024 $ 0.00724
-3.90%
$ 723,996 $ 2,247
Sep 24, 2024 $ 0.00753
-1.51%
$ 753,343 $ 674
Sep 23, 2024 $ 0.00765
-0.79%
$ 764,882 $ 2,436
Sep 22, 2024 $ 0.00771
-10.89%
$ 770,996 $ 4,213
Sep 21, 2024 $ 0.00865
+3.24%
$ 865,250 $ 1,110
Sep 20, 2024 $ 0.00838
-2.64%
$ 838,136 $ 1,883
Sep 19, 2024 $ 0.00861
-3.25%
$ 860,847 $ 2,479
Sep 18, 2024 $ 0.0089
+7.08%
$ 889,795 $ 642
Sep 17, 2024 $ 0.00831
-7.76%
$ 830,995 $ 2,105
Sep 16, 2024 $ 0.00901
-3.86%
$ 900,858 $ 15,702
Sep 15, 2024 $ 0.00934
+4.30%
$ 933,886 $ 30,232
Sep 14, 2024 $ 0.00895
+1.49%
$ 895,388 $ 25,593
Sep 13, 2024 $ 0.00884
-4.98%
$ 883,923 $ 28,012
Sep 12, 2024 $ 0.00923
-6.03%
$ 923,494 $ 34,435
Sep 11, 2024 $ 0.00983
-3.02%
$ 982,833 $ 18,776
Sep 10, 2024 $ 0.0101
+0.51%
$ 1.01 million $ 22,169
Sep 9, 2024 $ 0.0101
-2.76%
$ 1.01 million $ 28,353