Walt Disney Historical Data

DIS Page 10
Download
Date Close Price change Market cap Trading volume
Apr 7, 11 AM $ 0.764
-2.29%
$ 1.53 billion $ 10,104
Apr 7, 10 AM $ 0.782
+1.88%
$ 1.56 billion $ 10,048
Apr 7, 9 AM $ 0.767
-4.58%
$ 1.53 billion $ 10,167
Apr 7, 8 AM $ 0.804
+0.00%
$ 1.61 billion $ 10,125
Apr 7, 7 AM $ 0.804
-1.26%
$ 1.61 billion $ 10,196
Apr 7, 6 AM $ 0.79
-1.25%
$ 1.58 billion $ 10,571
Apr 7, 5 AM $ 0.8
+4.74%
$ 1.6 billion $ 10,582
Apr 7, 4 AM $ 0.764
+0.00%
$ 1.53 billion $ 10,596
Apr 7, 3 AM $ 0.765
-3.78%
$ 1.53 billion $ 10,601
Apr 7, 2 AM $ 0.795
-0.90%
$ 1.59 billion $ 10,498
Apr 7, 1 AM $ 0.803
+3.39%
$ 1.61 billion $ 10,591
Apr 7, 12 AM $ 0.776
+1.15%
$ 1.55 billion $ 10,583
Apr 6, 11 PM $ 0.747
+0.32%
$ 1.49 billion $ 10,676
Apr 6, 10 PM $ 0.745
-5.17%
$ 1.49 billion $ 10,756
Apr 6, 9 PM $ 0.785
+0.00%
$ 1.57 billion $ 10,815
Apr 6, 8 PM $ 0.785
+5.89%
$ 1.57 billion $ 10,961
Apr 6, 7 PM $ 0.739
-0.46%
$ 1.48 billion $ 10,963
Apr 6, 6 PM $ 0.742
-3.12%
$ 1.48 billion $ 11,013
Apr 6, 5 PM $ 0.767
+3.02%
$ 1.53 billion $ 10,921
Apr 6, 4 PM $ 0.745
-5.05%
$ 1.49 billion $ 10,992
Apr 6, 3 PM $ 0.785
-0.67%
$ 1.57 billion $ 10,872
Apr 6, 2 PM $ 0.79
+6.76%
$ 1.58 billion $ 10,825
Apr 6, 1 PM $ 0.74
-2.36%
$ 1.48 billion $ 10,864
Apr 6, 12 PM $ 0.758
-2.88%
$ 1.52 billion $ 10,959
Apr 6, 11 AM $ 0.78
-0.01%
$ 1.56 billion $ 11,001
Apr 6, 10 AM $ 0.78
+4.42%
$ 1.56 billion $ 11,039
Apr 6, 9 AM $ 0.747
-1.71%
$ 1.49 billion $ 10,877
Apr 6, 8 AM $ 0.76
-3.00%
$ 1.52 billion $ 10,962
Apr 6, 7 AM $ 0.784
+5.72%
$ 1.57 billion $ 10,956
Apr 6, 6 AM $ 0.742
+0.00%
$ 1.48 billion $ 10,558
Apr 6, 5 AM $ 0.742
-4.24%
$ 1.48 billion $ 10,597
Apr 6, 4 AM $ 0.774
-1.07%
$ 1.55 billion $ 10,600
Apr 6, 3 AM $ 0.783
+5.30%
$ 1.57 billion $ 10,677
Apr 6, 2 AM $ 0.743
-4.85%
$ 1.49 billion $ 10,812
Apr 6, 1 AM $ 0.781
+0.40%
$ 1.56 billion $ 10,860
Apr 6, 12 AM $ 0.778
+3.83%
$ 1.56 billion $ 10,883
Apr 5, 11 PM $ 0.749
-1.46%
$ 1.5 billion $ 10,925
Apr 5, 10 PM $ 0.76
-0.72%
$ 1.52 billion $ 10,938
Apr 5, 9 PM $ 0.766
+2.75%
$ 1.53 billion $ 10,973
Apr 5, 8 PM $ 0.746
-3.53%
$ 1.49 billion $ 10,763
Apr 5, 7 PM $ 0.773
+1.07%
$ 1.55 billion $ 10,796
Apr 5, 6 PM $ 0.744
+0.00%
$ 1.49 billion $ 10,789
Apr 5, 5 PM $ 0.744
-2.80%
$ 1.49 billion $ 10,938
Apr 5, 4 PM $ 0.765
-2.31%
$ 1.53 billion $ 10,839
Apr 5, 3 PM $ 0.783
+0.44%
$ 1.57 billion $ 10,896
Apr 5, 2 PM $ 0.78
+0.22%
$ 1.56 billion $ 10,932
Apr 5, 1 PM $ 0.778
+0.22%
$ 1.56 billion $ 10,886
Apr 5, 12 PM $ 0.776
-1.32%
$ 1.55 billion $ 10,891
Apr 5, 11 AM $ 0.787
+5.94%
$ 1.57 billion $ 11,033
Apr 5, 10 AM $ 0.743
+0.00%
$ 1.49 billion $ 11,038