Disney Historical Data

DIS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20, 2024 $ 0.0135
-3.06%
$ 1.35 million $ 148,180
Jul 19, 2024 $ 0.0139
+1.89%
$ 1.39 million $ 314,652
Jul 18, 2024 $ 0.0137
-5.34%
$ 1.37 million $ 136,945
Jul 17, 2024 $ 0.0144
-0.72%
$ 1.44 million $ 300,647
Jul 16, 2024 $ 0.0146
-0.63%
$ 1.46 million $ 313,105
Jul 15, 2024 $ 0.0146
-2.33%
$ 1.46 million $ 310,454
Jul 14, 2024 $ 0.015
-1.16%
$ 1.5 million $ 312,957
Jul 13, 2024 $ 0.0152
+2.19%
$ 1.52 million $ 274,943
Jul 12, 2024 $ 0.0149
-11.29%
$ 1.49 million $ 291,627
Jul 11, 2024 $ 0.0167
-2.05%
$ 1.67 million $ 315,764
Jul 10, 2024 $ 0.0171
-0.18%
$ 1.71 million $ 293,251
Jul 9, 2024 $ 0.0171
-2.66%
$ 1.71 million $ 333,407
Jul 8, 2024 $ 0.0176
-0.32%
$ 1.76 million $ 308,321
Jul 7, 2024 $ 0.0176
-2.29%
$ 1.76 million $ 304,498
Jul 6, 2024 $ 0.018
+5.20%
$ 1.8 million $ 313,288
Jul 5, 2024 $ 0.0172
-3.73%
$ 1.72 million $ 301,409
Jul 4, 2024 $ 0.0181
-10.80%
$ 1.81 million $ 290,912
Jul 3, 2024 $ 0.0203
-1.76%
$ 2.03 million $ 340,041
Jul 2, 2024 $ 0.0204
-2.57%
$ 2.04 million $ 330,019
Jul 1, 2024 $ 0.0209
+0.08%
$ 2.09 million $ 375,012
Jun 30, 2024 $ 0.0208
+0.72%
$ 2.08 million $ 348,826
Jun 29, 2024 $ 0.0207
-0.91%
$ 2.07 million $ 336,855
Jun 28, 2024 $ 0.0209
+4.20%
$ 2.09 million $ 334,257
Jun 27, 2024 $ 0.02
-2.05%
$ 2 million $ 341,128
Jun 26, 2024 $ 0.0205
-7.20%
$ 2.05 million $ 430,830
Jun 25, 2024 $ 0.022
-7.30%
$ 2.2 million $ 472,398
Jun 24, 2024 $ 0.0237
+1.30%
$ 2.37 million $ 451,851
Jun 23, 2024 $ 0.0235
-1.24%
$ 2.35 million $ 446,450
Jun 22, 2024 $ 0.0238
-4.23%
$ 2.38 million $ 354,135
Jun 21, 2024 $ 0.0249
+6.61%
$ 2.49 million $ 499,515
Jun 20, 2024 $ 0.0233
+0.33%
$ 2.33 million $ 413,282
Jun 19, 2024 $ 0.0232
-2.35%
$ 2.32 million $ 474,658
Jun 18, 2024 $ 0.0238
-4.71%
$ 2.38 million $ 468,045
Jun 17, 2024 $ 0.025
-0.09%
$ 2.5 million $ 493,237
Jun 16, 2024 $ 0.025
+2.58%
$ 2.5 million $ 412,453
Jun 15, 2024 $ 0.0244
-0.23%
$ 2.44 million $ 434,300
Jun 14, 2024 $ 0.0244
-5.40%
$ 2.44 million $ 507,936
Jun 13, 2024 $ 0.0258
+2.61%
$ 2.58 million $ 474,339
Jun 12, 2024 $ 0.0251
-0.62%
$ 2.51 million $ 479,033
Jun 11, 2024 $ 0.0253
-3.08%
$ 2.53 million $ 470,577
Jun 10, 2024 $ 0.0261
+0.92%
$ 2.61 million $ 458,679
Jun 9, 2024 $ 0.0259
-8.64%
$ 2.59 million $ 297,102
Jun 8, 2024 $ 0.0281
-1.15%
$ 2.8 million $ 386,903
Jun 7, 2024 $ 0.0279
-4.60%
$ 2.79 million $ 359,894
Jun 6, 2024 $ 0.0293
+4.80%
$ 2.93 million $ 575,221
Jun 5, 2024 $ 0.028
+16.32%
$ 2.8 million $ 574,023
Jun 4, 2024 $ 0.0241
+9.72%
$ 2.41 million $ 355,658
Jun 3, 2024 $ 0.022
+1.68%
$ 2.2 million $ 396,918
Jun 2, 2024 $ 0.0217
-7.13%
$ 2.17 million $ 442,942
Jun 1, 2024 $ 0.0233
-7.24%
$ 2.33 million $ 423,981