Walt Disney Historical Data

DIS Page 16
Download
Date Close Price change Market cap Trading volume
Mar 26, 2 AM $ 0.754
-3.20%
$ 1.51 billion $ 10,191
Mar 26, 1 AM $ 0.779
+4.79%
$ 1.56 billion $ 10,225
Mar 26, 12 AM $ 0.744
+0.20%
$ 1.49 billion $ 10,130
Mar 25, 11 PM $ 0.742
-1.70%
$ 1.48 billion $ 10,159
Mar 25, 10 PM $ 0.755
+0.00%
$ 1.51 billion $ 10,171
Mar 25, 9 PM $ 0.755
+0.21%
$ 1.51 billion $ 10,253
Mar 25, 8 PM $ 0.753
-0.21%
$ 1.51 billion $ 10,331
Mar 25, 7 PM $ 0.755
+0.15%
$ 1.51 billion $ 10,401
Mar 25, 6 PM $ 0.752
-0.71%
$ 1.5 billion $ 10,343
Mar 25, 5 PM $ 0.759
+0.22%
$ 1.52 billion $ 10,294
Mar 25, 4 PM $ 0.758
-1.06%
$ 1.52 billion $ 10,305
Mar 25, 3 PM $ 0.758
-3.23%
$ 1.52 billion $ 10,205
Mar 25, 2 PM $ 0.783
+4.44%
$ 1.57 billion $ 10,091
Mar 25, 1 PM $ 0.748
-1.90%
$ 1.5 billion $ 10,089
Mar 25, 12 PM $ 0.763
-1.90%
$ 1.53 billion $ 10,052
Mar 25, 11 AM $ 0.776
+0.00%
$ 1.55 billion $ 10,006
Mar 25, 10 AM $ 0.776
+4.46%
$ 1.55 billion $ 10,051
Mar 25, 9 AM $ 0.743
+0.00%
$ 1.49 billion $ 9,997
Mar 25, 8 AM $ 0.743
+0.22%
$ 1.49 billion $ 10,099
Mar 25, 7 AM $ 0.743
+0.00%
$ 1.49 billion $ 9,695
Mar 25, 6 AM $ 0.743
+0.00%
$ 1.49 billion $ 9,660
Mar 25, 5 AM $ 0.743
-1.69%
$ 1.49 billion $ 9,657
Mar 25, 4 AM $ 0.755
-4.11%
$ 1.51 billion $ 9,553
Mar 25, 3 AM $ 0.788
+0.75%
$ 1.58 billion $ 9,557
Mar 25, 2 AM $ 0.782
+4.50%
$ 1.56 billion $ 9,565
Mar 25, 1 AM $ 0.748
+1.20%
$ 1.5 billion $ 9,559
Mar 25, 12 AM $ 0.738
+1.50%
$ 1.48 billion $ 9,683
Mar 24, 11 PM $ 0.727
-7.85%
$ 1.45 billion $ 9,720
Mar 24, 10 PM $ 0.789
-0.78%
$ 1.58 billion $ 9,736
Mar 24, 9 PM $ 0.795
+3.77%
$ 1.59 billion $ 9,746
Mar 24, 8 PM $ 0.765
-0.23%
$ 1.53 billion $ 9,584
Mar 24, 7 PM $ 0.765
-0.26%
$ 1.53 billion $ 9,450
Mar 24, 6 PM $ 0.767
+0.00%
$ 1.53 billion $ 9,371
Mar 24, 5 PM $ 0.767
-0.71%
$ 1.53 billion $ 9,380
Mar 24, 4 PM $ 0.772
-0.21%
$ 1.54 billion $ 9,241
Mar 24, 3 PM $ 0.774
+0.21%
$ 1.55 billion $ 9,307
Mar 24, 2 PM $ 0.772
-2.63%
$ 1.54 billion $ 9,345
Mar 24, 1 PM $ 0.793
+3.52%
$ 1.59 billion $ 9,214
Mar 24, 12 PM $ 0.766
-1.78%
$ 1.53 billion $ 9,135
Mar 24, 11 AM $ 0.78
+0.00%
$ 1.56 billion $ 9,146
Mar 24, 10 AM $ 0.78
-0.08%
$ 1.56 billion $ 9,046
Mar 24, 9 AM $ 0.781
-0.50%
$ 1.56 billion $ 8,987
Mar 24, 8 AM $ 0.785
-0.01%
$ 1.57 billion $ 8,904
Mar 24, 7 AM $ 0.785
+3.78%
$ 1.57 billion $ 9,294
Mar 24, 6 AM $ 0.756
+0.00%
$ 1.51 billion $ 9,326
Mar 24, 5 AM $ 0.756
+0.00%
$ 1.51 billion $ 9,294
Mar 24, 4 AM $ 0.756
-3.18%
$ 1.51 billion $ 9,281
Mar 24, 3 AM $ 0.781
+0.22%
$ 1.56 billion $ 9,274
Mar 24, 2 AM $ 0.779
+0.00%
$ 1.56 billion $ 9,120
Mar 24, 1 AM $ 0.779
+4.37%
$ 1.56 billion $ 9,053