Walt Disney Historical Data

DIS Page 11
Download
Date Close Price change Market cap Trading volume
Apr 5, 10 AM $ 0.743
+0.00%
$ 1.49 billion $ 11,038
Apr 5, 9 AM $ 0.743
-0.40%
$ 1.49 billion $ 11,237
Apr 5, 8 AM $ 0.746
-6.01%
$ 1.49 billion $ 11,163
Apr 5, 7 AM $ 0.792
+7.22%
$ 1.58 billion $ 11,163
Apr 5, 6 AM $ 0.738
-6.07%
$ 1.48 billion $ 11,203
Apr 5, 5 AM $ 0.786
+2.68%
$ 1.57 billion $ 11,172
Apr 5, 4 AM $ 0.765
+1.16%
$ 1.53 billion $ 11,229
Apr 5, 3 AM $ 0.757
-2.24%
$ 1.51 billion $ 11,240
Apr 5, 2 AM $ 0.774
+7.54%
$ 1.55 billion $ 11,215
Apr 5, 1 AM $ 0.72
+2.64%
$ 1.44 billion $ 11,231
Apr 5, 12 AM $ 0.701
-2.03%
$ 1.4 billion $ 11,210
Apr 4, 11 PM $ 0.716
+2.61%
$ 1.43 billion $ 11,102
Apr 4, 10 PM $ 0.698
-0.58%
$ 1.4 billion $ 11,147
Apr 4, 9 PM $ 0.702
-5.47%
$ 1.4 billion $ 11,125
Apr 4, 8 PM $ 0.742
+3.98%
$ 1.48 billion $ 11,114
Apr 4, 7 PM $ 0.714
-9.01%
$ 1.43 billion $ 11,024
Apr 4, 6 PM $ 0.784
+0.00%
$ 1.57 billion $ 10,900
Apr 4, 5 PM $ 0.784
+0.45%
$ 1.57 billion $ 10,913
Apr 4, 4 PM $ 0.781
+0.00%
$ 1.56 billion $ 10,925
Apr 4, 3 PM $ 0.738
-0.91%
$ 1.48 billion $ 10,967
Apr 4, 2 PM $ 0.745
-4.49%
$ 1.49 billion $ 10,947
Apr 4, 1 PM $ 0.78
+5.63%
$ 1.56 billion $ 11,027
Apr 4, 12 PM $ 0.739
+5.21%
$ 1.48 billion $ 10,928
Apr 4, 11 AM $ 0.708
-2.80%
$ 1.42 billion $ 10,860
Apr 4, 10 AM $ 0.729
-1.31%
$ 1.46 billion $ 10,889
Apr 4, 9 AM $ 0.738
-6.15%
$ 1.48 billion $ 10,836
Apr 4, 8 AM $ 0.787
-0.22%
$ 1.57 billion $ 10,800
Apr 4, 7 AM $ 0.788
+0.11%
$ 1.58 billion $ 10,798
Apr 4, 6 AM $ 0.787
+0.00%
$ 1.57 billion $ 10,695
Apr 4, 5 AM $ 0.787
+5.52%
$ 1.57 billion $ 10,692
Apr 4, 4 AM $ 0.73
+3.56%
$ 1.46 billion $ 10,412
Apr 4, 3 AM $ 0.705
+0.00%
$ 1.41 billion $ 10,421
Apr 4, 2 AM $ 0.705
-1.33%
$ 1.41 billion $ 10,413
Apr 4, 1 AM $ 0.714
-2.50%
$ 1.43 billion $ 10,408
Apr 4, 12 AM $ 0.733
-2.98%
$ 1.47 billion $ 10,386
Apr 3, 11 PM $ 0.755
-0.32%
$ 1.51 billion $ 10,470
Apr 3, 10 PM $ 0.758
-3.49%
$ 1.52 billion $ 10,401
Apr 3, 9 PM $ 0.785
-0.08%
$ 1.57 billion $ 10,520
Apr 3, 8 PM $ 0.786
-0.22%
$ 1.57 billion $ 10,447
Apr 3, 7 PM $ 0.787
-0.52%
$ 1.57 billion $ 10,528
Apr 3, 6 PM $ 0.791
-0.53%
$ 1.58 billion $ 10,558
Apr 3, 5 PM $ 0.794
-0.21%
$ 1.59 billion $ 10,579
Apr 3, 4 PM $ 0.796
+0.72%
$ 1.59 billion $ 10,560
Apr 3, 3 PM $ 0.79
+4.68%
$ 1.58 billion $ 10,601
Apr 3, 2 PM $ 0.772
-1.09%
$ 1.54 billion $ 10,547
Apr 3, 1 PM $ 0.781
+7.46%
$ 1.56 billion $ 10,556
Apr 3, 12 PM $ 0.727
+0.00%
$ 1.45 billion $ 10,502
Apr 3, 11 AM $ 0.727
+0.76%
$ 1.45 billion $ 10,523
Apr 3, 10 AM $ 0.721
+2.20%
$ 1.44 billion $ 10,489
Apr 3, 9 AM $ 0.704
-4.77%
$ 1.41 billion $ 10,455