Disney Historical Data

DIS Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2024 $ 0.025
-3.67%
$ 2.5 million $ 523,242
May 30, 2024 $ 0.026
-9.11%
$ 2.6 million $ 351,038
May 29, 2024 $ 0.0286
-1.31%
$ 2.86 million $ 405,161
May 28, 2024 $ 0.0289
+6.72%
$ 2.89 million $ 498,672
May 27, 2024 $ 0.0272
+0.50%
$ 2.72 million $ 480,421
May 26, 2024 $ 0.027
+1.28%
$ 2.7 million $ 428,637
May 25, 2024 $ 0.0267
-3.22%
$ 2.67 million $ 411,944
May 24, 2024 $ 0.0276
-2.17%
$ 2.76 million $ 494,320
May 23, 2024 $ 0.0282
+2.03%
$ 2.82 million $ 474,791
May 22, 2024 $ 0.0276
-1.31%
$ 2.76 million $ 458,643
May 21, 2024 $ 0.028
-3.96%
$ 2.8 million $ 520,112
May 20, 2024 $ 0.0291
-1.02%
$ 2.91 million $ 425,830
May 19, 2024 $ 0.0294
-2.11%
$ 2.94 million $ 466,102
May 18, 2024 $ 0.0301
-0.73%
$ 3.01 million $ 452,513
May 17, 2024 $ 0.0303
-0.89%
$ 3.03 million $ 485,125
May 16, 2024 $ 0.0306
-1.90%
$ 3.06 million $ 398,409
May 15, 2024 $ 0.0312
-1.84%
$ 3.12 million $ 562,861
May 14, 2024 $ 0.0318
-1.26%
$ 3.18 million $ 551,672
May 13, 2024 $ 0.0322
-0.26%
$ 3.22 million $ 525,988
May 12, 2024 $ 0.0322
+0.66%
$ 3.22 million $ 413,985
May 11, 2024 $ 0.032
-4.35%
$ 3.2 million $ 403,094
May 10, 2024 $ 0.0333
-13.14%
$ 3.33 million $ 392,071
May 9, 2024 $ 0.0385
-11.07%
$ 3.85 million $ 376,105
May 8, 2024 $ 0.0434
+3.61%
$ 4.34 million $ 315,970
May 7, 2024 $ 0.0418
+16.31%
$ 4.18 million $ 194,311
May 6, 2024 $ 0.036
+1.45%
$ 3.6 million $ 195,851
May 5, 2024 $ 0.0355
-2.01%
$ 3.55 million $ 152,999
May 4, 2024 $ 0.0362
+0.39%
$ 3.62 million $ 289,622
May 3, 2024 $ 0.0361
-3.86%
$ 3.61 million $ 309,843
May 2, 2024 $ 0.0375
+0.63%
$ 3.75 million $ 167,680
May 1, 2024 $ 0.0358
-0.74%
$ 3.73 million $ 166,779
Apr 30, 2024 $ 0.0361
+5.61%
$ 3.61 million $ 175,557
Apr 29, 2024 $ 0.0342
-7.36%
$ 3.42 million $ 163,397
Apr 28, 2024 $ 0.0369
+21.11%
$ 3.69 million $ 263,660
Apr 27, 2024 $ 0.0304
-3.88%
$ 3.04 million $ 274,204
Apr 26, 2024 $ 0.0317
-0.34%
$ 3.17 million $ 277,377
Apr 25, 2024 $ 0.0318
-13.16%
$ 3.18 million $ 262,678
Apr 24, 2024 $ 0.0368
-3.06%
$ 3.68 million $ 287,109
Apr 23, 2024 $ 0.038
-2.47%
$ 3.8 million $ 405,516
Apr 22, 2024 $ 0.0389
-2.88%
$ 3.89 million $ 451,936
Apr 21, 2024 $ 0.0401
+5.21%
$ 4.01 million $ 343,084
Apr 20, 2024 $ 0.0381
+3.30%
$ 3.81 million $ 393,229
Apr 19, 2024 $ 0.0368
-1.81%
$ 3.68 million $ 377,767
Apr 18, 2024 $ 0.0375
-11.81%
$ 3.75 million $ 409,422
Apr 17, 2024 $ 0.0425
-16.31%
$ 4.25 million $ 347,581
Apr 16, 2024 $ 0.0508
+3.71%
$ 5.08 million $ 395,714
Apr 15, 2024 $ 0.0484
+68.69%
$ 4.84 million $ 387,771
Apr 14, 2024 $ 0.0287
-1.56%
$ 2.87 million $ 343,300
Apr 13, 2024 $ 0.0291
-18.07%
$ 2.91 million $ 361,574
Apr 12, 2024 $ 0.0355
-2.06%
$ 3.55 million $ 335,100