Disney Historical Data

DIS Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2024 $ 0.0363
-13.56%
$ 3.63 million $ 318,558
Apr 10, 2024 $ 0.042
+0.18%
$ 4.2 million $ 356,223
Apr 9, 2024 $ 0.0419
-1.74%
$ 4.19 million $ 384,134
Apr 8, 2024 $ 0.0426
-10.63%
$ 4.26 million $ 326,327
Apr 7, 2024 $ 0.0477
-5.64%
$ 4.77 million $ 321,514
Apr 6, 2024 $ 0.0506
+23.09%
$ 5.06 million $ 353,394
Apr 5, 2024 $ 0.0411
-21.87%
$ 4.11 million $ 374,548
Apr 4, 2024 $ 0.0526
-4.31%
$ 5.26 million $ 298,880
Apr 3, 2024 $ 0.055
-2.78%
$ 5.5 million $ 342,752
Apr 2, 2024 $ 0.0566
-4.99%
$ 5.66 million $ 329,318
Apr 1, 2024 $ 0.0595
+2.13%
$ 5.95 million $ 362,492
Mar 31, 2024 $ 0.0583
-5.02%
$ 5.83 million $ 315,380
Mar 30, 2024 $ 0.0614
-4.42%
$ 6.14 million $ 210,226
Mar 29, 2024 $ 0.0643
-2.69%
$ 6.43 million $ 324,708
Mar 28, 2024 $ 0.066
-2.09%
$ 6.6 million $ 357,575
Mar 27, 2024 $ 0.0674
-5.38%
$ 6.74 million $ 381,196
Mar 26, 2024 $ 0.0713
-0.90%
$ 7.13 million $ 378,821
Mar 25, 2024 $ 0.0719
+3.27%
$ 7.19 million $ 372,823
Mar 24, 2024 $ 0.0697
-0.57%
$ 6.96 million $ 341,652
Mar 23, 2024 $ 0.0701
-0.18%
$ 7.01 million $ 353,403
Mar 22, 2024 $ 0.0702
-1.34%
$ 7.02 million $ 401,685
Mar 21, 2024 $ 0.0712
+3.38%
$ 7.12 million $ 362,596
Mar 20, 2024 $ 0.0688
+3.26%
$ 6.88 million $ 382,578
Mar 19, 2024 $ 0.0667
-3.87%
$ 6.67 million $ 416,188
Mar 18, 2024 $ 0.0694
-0.97%
$ 6.94 million $ 358,981
Mar 17, 2024 $ 0.07
-5.45%
$ 7 million $ 393,795
Mar 16, 2024 $ 0.0741
-3.85%
$ 7.41 million $ 379,162
Mar 15, 2024 $ 0.0771
-60.08%
$ 7.71 million $ 387,678
Mar 14, 2024 $ 0.193
-4.27%
$ 19.29 million $ 86,268
Mar 13, 2024 $ 0.202
+3.39%
$ 20.15 million $ 96,067
Mar 12, 2024 $ 0.195
+8.70%
$ 19.49 million $ 91,576
Mar 11, 2024 $ 0.179
-0.11%
$ 17.91 million $ 90,601
Mar 10, 2024 $ 0.18
+7.40%
$ 18 million $ 92,861
Mar 9, 2024 $ 0.167
+2.20%
$ 16.72 million $ 87,425
Mar 8, 2024 $ 0.164
+139.38%
$ 16.37 million $ 81,985
Mar 7, 2024 $ 0.0684
-8.48%
$ 6.84 million $ 471,399
Mar 6, 2024 $ 0.0749
+5.11%
$ 7.49 million $ 575,244
Mar 5, 2024 $ 0.0713
-16.42%
$ 7.13 million $ 451,540
Mar 4, 2024 $ 0.0853
+0.73%
$ 8.53 million $ 502,885
Mar 3, 2024 $ 0.0847
-1.30%
$ 8.47 million $ 586,568
Mar 2, 2024 $ 0.0859
+4.03%
$ 8.59 million $ 776,890
Mar 1, 2024 $ 0.0827
-7.42%
$ 8.27 million $ 564,451
Feb 29, 2024 $ 0.0894
-1.52%
$ 8.94 million $ 571,755
Feb 28, 2024 $ 0.0909
-8.10%
$ 9.09 million $ 680,688
Feb 27, 2024 $ 0.0988
-16.78%
$ 9.88 million $ 546,329
Feb 26, 2024 $ 0.119
-38.01%
$ 11.86 million $ 449,672
Feb 25, 2024 $ 0.191
+11.54%
$ 19.13 million $ 321,248
Feb 24, 2024 $ 0.171
+15.90%
$ 17.12 million $ 365,995
Feb 23, 2024 $ 0.148
+24.43%
$ 14.77 million $ 366,730
Feb 22, 2024 $ 0.119
+44.50%
$ 11.87 million $ 410,570