Walt Disney Historical Data

DIS Page 13
Download
Date Close Price change Market cap Trading volume
Apr 1, 9 AM $ 0.781
+0.00%
$ 1.56 billion $ 10,255
Apr 1, 8 AM $ 0.781
+0.00%
$ 1.56 billion $ 10,296
Apr 1, 7 AM $ 0.781
-0.15%
$ 1.56 billion $ 10,184
Apr 1, 6 AM $ 0.782
-0.97%
$ 1.56 billion $ 10,134
Apr 1, 5 AM $ 0.758
+5.07%
$ 1.52 billion $ 10,191
Apr 1, 4 AM $ 0.721
+0.11%
$ 1.44 billion $ 10,212
Apr 1, 3 AM $ 0.72
+0.24%
$ 1.44 billion $ 10,323
Apr 1, 2 AM $ 0.719
+0.21%
$ 1.44 billion $ 10,302
Apr 1, 1 AM $ 0.717
+0.25%
$ 1.43 billion $ 10,367
Apr 1, 12 AM $ 0.715
+0.21%
$ 1.43 billion $ 10,186
Mar 31, 11 PM $ 0.714
+0.00%
$ 1.43 billion $ 10,221
Mar 31, 10 PM $ 0.714
-1.34%
$ 1.43 billion $ 10,220
Mar 31, 9 PM $ 0.724
-1.99%
$ 1.45 billion $ 10,173
Mar 31, 8 PM $ 0.738
-5.42%
$ 1.48 billion $ 10,174
Mar 31, 7 PM $ 0.781
+0.00%
$ 1.56 billion $ 10,085
Mar 31, 6 PM $ 0.781
-0.14%
$ 1.56 billion $ 10,069
Mar 31, 5 PM $ 0.782
+2.36%
$ 1.56 billion $ 9,938
Mar 31, 4 PM $ 0.764
+1.98%
$ 1.53 billion $ 10,015
Mar 31, 3 PM $ 0.749
-2.89%
$ 1.5 billion $ 9,917
Mar 31, 2 PM $ 0.771
-2.38%
$ 1.54 billion $ 9,896
Mar 31, 1 PM $ 0.79
+9.84%
$ 1.58 billion $ 9,932
Mar 31, 12 PM $ 0.719
+0.15%
$ 1.44 billion $ 9,797
Mar 31, 11 AM $ 0.718
-0.21%
$ 1.44 billion $ 9,831
Mar 31, 10 AM $ 0.72
+0.74%
$ 1.44 billion $ 9,826
Mar 31, 9 AM $ 0.714
-0.22%
$ 1.43 billion $ 9,785
Mar 31, 8 AM $ 0.716
+0.00%
$ 1.43 billion $ 9,679
Mar 31, 7 AM $ 0.716
+2.43%
$ 1.43 billion $ 9,653
Mar 31, 6 AM $ 0.699
-1.26%
$ 1.4 billion $ 9,573
Mar 31, 5 AM $ 0.708
+1.10%
$ 1.42 billion $ 9,565
Mar 31, 4 AM $ 0.7
-2.14%
$ 1.4 billion $ 9,465
Mar 31, 3 AM $ 0.715
-2.00%
$ 1.43 billion $ 9,325
Mar 31, 2 AM $ 0.73
-3.20%
$ 1.46 billion $ 9,254
Mar 31, 1 AM $ 0.754
+0.21%
$ 1.51 billion $ 9,236
Mar 31, 12 AM $ 0.752
+0.00%
$ 1.5 billion $ 9,393
Mar 30, 11 PM $ 0.754
+0.21%
$ 1.51 billion $ 9,442
Mar 30, 10 PM $ 0.752
-1.85%
$ 1.5 billion $ 9,518
Mar 30, 9 PM $ 0.767
+0.00%
$ 1.53 billion $ 9,640
Mar 30, 8 PM $ 0.767
+0.00%
$ 1.53 billion $ 9,599
Mar 30, 7 PM $ 0.767
+0.21%
$ 1.53 billion $ 9,572
Mar 30, 6 PM $ 0.765
+0.00%
$ 1.53 billion $ 9,458
Mar 30, 5 PM $ 0.765
-0.21%
$ 1.53 billion $ 9,606
Mar 30, 4 PM $ 0.767
+0.00%
$ 1.53 billion $ 9,556
Mar 30, 3 PM $ 0.767
+0.00%
$ 1.53 billion $ 9,701
Mar 30, 2 PM $ 0.767
+0.00%
$ 1.53 billion $ 9,665
Mar 30, 1 PM $ 0.767
-0.44%
$ 1.53 billion $ 9,628
Mar 30, 12 PM $ 0.77
-0.21%
$ 1.54 billion $ 9,691
Mar 30, 11 AM $ 0.772
+0.00%
$ 1.54 billion $ 9,733
Mar 30, 10 AM $ 0.772
+0.21%
$ 1.54 billion $ 9,809
Mar 30, 9 AM $ 0.77
-0.70%
$ 1.54 billion $ 9,788
Mar 30, 8 AM $ 0.775
+0.00%
$ 1.55 billion $ 9,979