Walt Disney Historical Data

DIS Page 14
Download
Date Close Price change Market cap Trading volume
Mar 30, 8 AM $ 0.775
+0.00%
$ 1.55 billion $ 9,979
Mar 30, 7 AM $ 0.775
+0.00%
$ 1.55 billion $ 9,927
Mar 30, 6 AM $ 0.775
-0.92%
$ 1.55 billion $ 10,049
Mar 30, 5 AM $ 0.783
+0.00%
$ 1.57 billion $ 10,034
Mar 30, 4 AM $ 0.783
+0.01%
$ 1.57 billion $ 10,160
Mar 30, 3 AM $ 0.783
-0.03%
$ 1.57 billion $ 10,159
Mar 30, 2 AM $ 0.783
+0.00%
$ 1.57 billion $ 10,311
Mar 30, 1 AM $ 0.783
+0.00%
$ 1.57 billion $ 10,376
Mar 30, 12 AM $ 0.783
-1.87%
$ 1.57 billion $ 10,346
Mar 29, 11 PM $ 0.798
+10.56%
$ 1.6 billion $ 10,338
Mar 29, 10 PM $ 0.722
-2.95%
$ 1.44 billion $ 10,372
Mar 29, 9 PM $ 0.743
+0.00%
$ 1.49 billion $ 10,434
Mar 29, 8 PM $ 0.743
-0.21%
$ 1.49 billion $ 10,524
Mar 29, 7 PM $ 0.745
+0.34%
$ 1.49 billion $ 10,534
Mar 29, 6 PM $ 0.743
+0.22%
$ 1.49 billion $ 10,531
Mar 29, 5 PM $ 0.741
+0.00%
$ 1.48 billion $ 10,500
Mar 29, 4 PM $ 0.741
+0.00%
$ 1.48 billion $ 10,465
Mar 29, 3 PM $ 0.741
+0.00%
$ 1.48 billion $ 10,457
Mar 29, 2 PM $ 0.741
+0.00%
$ 1.48 billion $ 10,454
Mar 29, 1 PM $ 0.743
+0.00%
$ 1.49 billion $ 10,446
Mar 29, 12 PM $ 0.743
+0.22%
$ 1.49 billion $ 10,578
Mar 29, 11 AM $ 0.741
+0.00%
$ 1.48 billion $ 10,582
Mar 29, 10 AM $ 0.741
+0.52%
$ 1.48 billion $ 10,586
Mar 29, 9 AM $ 0.737
-0.20%
$ 1.47 billion $ 10,748
Mar 29, 8 AM $ 0.739
-0.75%
$ 1.48 billion $ 11,314
Mar 29, 7 AM $ 0.744
-0.20%
$ 1.49 billion $ 11,328
Mar 29, 6 AM $ 0.746
+0.00%
$ 1.49 billion $ 11,157
Mar 29, 5 AM $ 0.746
+1.65%
$ 1.49 billion $ 11,018
Mar 29, 4 AM $ 0.734
-1.11%
$ 1.47 billion $ 11,074
Mar 29, 3 AM $ 0.742
-0.91%
$ 1.48 billion $ 11,118
Mar 29, 2 AM $ 0.749
+0.11%
$ 1.5 billion $ 11,065
Mar 29, 1 AM $ 0.748
+0.00%
$ 1.5 billion $ 10,991
Mar 29, 12 AM $ 0.748
-0.20%
$ 1.5 billion $ 11,125
Mar 28, 11 PM $ 0.749
+0.28%
$ 1.5 billion $ 11,107
Mar 28, 10 PM $ 0.747
-4.95%
$ 1.49 billion $ 11,070
Mar 28, 9 PM $ 0.786
+0.00%
$ 1.57 billion $ 10,897
Mar 28, 8 PM $ 0.786
+0.00%
$ 1.57 billion $ 10,858
Mar 28, 7 PM $ 0.784
+0.00%
$ 1.57 billion $ 10,792
Mar 28, 6 PM $ 0.784
-0.20%
$ 1.57 billion $ 10,921
Mar 28, 5 PM $ 0.786
+0.20%
$ 1.57 billion $ 11,258
Mar 28, 4 PM $ 0.784
+0.00%
$ 1.57 billion $ 11,329
Mar 28, 3 PM $ 0.784
+0.03%
$ 1.57 billion $ 11,237
Mar 28, 2 PM $ 0.784
+2.26%
$ 1.57 billion $ 11,317
Mar 28, 1 PM $ 0.765
+9.80%
$ 1.53 billion $ 11,254
Mar 28, 12 PM $ 0.697
-7.15%
$ 1.39 billion $ 11,081
Mar 28, 11 AM $ 0.75
-1.12%
$ 1.5 billion $ 11,206
Mar 28, 10 AM $ 0.755
-3.09%
$ 1.51 billion $ 11,124
Mar 28, 9 AM $ 0.779
+22.91%
$ 1.56 billion $ 11,171
Mar 28, 8 AM $ 0.634
-0.22%
$ 1.27 billion $ 10,444
Mar 28, 7 AM $ 0.635
-1.66%
$ 1.27 billion $ 10,469