Disney Historical Data

DIS Page 6
Download
Date Close Price change Market cap Trading volume
Sep 8, 2024 $ 0.0104
-13.70%
$ 1.04 million $ 18,986
Sep 7, 2024 $ 0.0122
+3.39%
$ 1.22 million $ 21,356
Sep 6, 2024 $ 0.0118
-2.59%
$ 1.18 million $ 24,879
Sep 5, 2024 $ 0.0121
-2.43%
$ 1.21 million $ 20,557
Sep 4, 2024 $ 0.0123
-1.72%
$ 1.23 million $ 19,611
Sep 3, 2024 $ 0.0125
+1.60%
$ 1.25 million $ 21,516
Sep 2, 2024 $ 0.0123
-3.14%
$ 1.23 million $ 23,084
Sep 1, 2024 $ 0.0127
-0.73%
$ 1.27 million $ 7,308
Aug 31, 2024 $ 0.0128
-2.58%
$ 1.28 million $ 19,092
Aug 30, 2024 $ 0.0132
+5.06%
$ 1.32 million $ 27,010
Aug 29, 2024 $ 0.0126
-4.40%
$ 1.26 million $ 40,514
Aug 28, 2024 $ 0.0132
+9.88%
$ 1.32 million $ 37,110
Aug 27, 2024 $ 0.012
-3.33%
$ 1.2 million $ 29,917
Aug 26, 2024 $ 0.0124
+7.95%
$ 1.24 million $ 33,599
Aug 25, 2024 $ 0.0115
+4.25%
$ 1.15 million $ 26,350
Aug 24, 2024 $ 0.0111
+4.99%
$ 1.11 million $ 27,226
Aug 23, 2024 $ 0.0106
+3.93%
$ 1.06 million $ 30,528
Aug 22, 2024 $ 0.0102
+3.29%
$ 1.02 million $ 27,138
Aug 21, 2024 $ 0.00996
-2.61%
$ 996,199 $ 20,715
Aug 20, 2024 $ 0.0101
-9.25%
$ 1.01 million $ 24,592
Aug 19, 2024 $ 0.0112
+1.76%
$ 1.12 million $ 35,248
Aug 18, 2024 $ 0.0109
-1.47%
$ 1.09 million $ 27,723
Aug 17, 2024 $ 0.0111
+3.18%
$ 1.11 million $ 24,177
Aug 16, 2024 $ 0.0108
-7.79%
$ 1.08 million $ 26,272
Aug 15, 2024 $ 0.0118
+1.29%
$ 1.18 million $ 24,524
Aug 14, 2024 $ 0.0116
-8.66%
$ 1.16 million $ 26,043
Aug 13, 2024 $ 0.0127
+0.79%
$ 1.27 million $ 45,229
Aug 12, 2024 $ 0.0126
+22.18%
$ 1.26 million $ 67,601
Aug 11, 2024 $ 0.0103
-12.84%
$ 1.03 million $ 2,505
Aug 10, 2024 $ 0.0118
-5.86%
$ 1.18 million $ 2,254
Aug 9, 2024 $ 0.0125
+0.85%
$ 1.25 million $ 2,290
Aug 8, 2024 $ 0.0124
+15.33%
$ 1.24 million $ 5,158
Aug 7, 2024 $ 0.0108
-10.99%
$ 1.08 million $ 128,569
Aug 6, 2024 $ 0.0121
-0.82%
$ 1.21 million $ 318,077
Aug 5, 2024 $ 0.0123
-8.65%
$ 1.23 million $ 316,686
Aug 4, 2024 $ 0.0135
+33.43%
$ 1.35 million $ 306,378
Aug 3, 2024 $ 0.0102
+3.50%
$ 1.02 million $ 306,788
Aug 2, 2024 $ 0.00981
-2.83%
$ 981,378 $ 271,584
Aug 1, 2024 $ 0.0101
+3.98%
$ 1.01 million $ 149,013
Jul 31, 2024 $ 0.00977
-3.70%
$ 976,968 $ 292,497
Jul 30, 2024 $ 0.0101
-8.27%
$ 1.01 million $ 266,564
Jul 29, 2024 $ 0.0109
-1.78%
$ 1.09 million $ 158,051
Jul 28, 2024 $ 0.0112
-2.46%
$ 1.12 million $ 165,498
Jul 27, 2024 $ 0.0115
-1.10%
$ 1.15 million $ 172,730
Jul 26, 2024 $ 0.0116
-1.19%
$ 1.16 million $ 171,605
Jul 25, 2024 $ 0.0117
-1.35%
$ 1.17 million $ 254,372
Jul 24, 2024 $ 0.0119
-2.66%
$ 1.19 million $ 276,109
Jul 23, 2024 $ 0.0122
-3.96%
$ 1.22 million $ 331,736
Jul 22, 2024 $ 0.0127
-6.11%
$ 1.27 million $ 317,864
Jul 21, 2024 $ 0.0136
+0.09%
$ 1.36 million $ 264,133