Walt Disney Historical Data

DIS Page 17
Download
Date Close Price change Market cap Trading volume
Mar 24, 1 AM $ 0.779
+4.37%
$ 1.56 billion $ 9,053
Mar 24, 12 AM $ 0.747
+0.00%
$ 1.49 billion $ 8,982
Mar 23, 11 PM $ 0.747
+0.20%
$ 1.49 billion $ 8,978
Mar 23, 10 PM $ 0.745
-0.20%
$ 1.49 billion $ 8,933
Mar 23, 9 PM $ 0.747
+0.00%
$ 1.49 billion $ 8,887
Mar 23, 8 PM $ 0.747
-5.48%
$ 1.49 billion $ 8,931
Mar 23, 7 PM $ 0.79
-0.08%
$ 1.58 billion $ 8,932
Mar 23, 6 PM $ 0.79
+0.00%
$ 1.58 billion $ 8,954
Mar 23, 5 PM $ 0.79
+0.00%
$ 1.58 billion $ 8,931
Mar 23, 4 PM $ 0.79
+0.22%
$ 1.58 billion $ 9,002
Mar 23, 3 PM $ 0.789
-0.22%
$ 1.58 billion $ 9,126
Mar 23, 2 PM $ 0.79
+0.22%
$ 1.58 billion $ 9,202
Mar 23, 1 PM $ 0.789
+0.00%
$ 1.58 billion $ 9,245
Mar 23, 12 PM $ 0.789
-0.22%
$ 1.58 billion $ 9,308
Mar 23, 11 AM $ 0.79
+0.00%
$ 1.58 billion $ 9,375
Mar 23, 10 AM $ 0.79
+0.00%
$ 1.58 billion $ 9,566
Mar 23, 9 AM $ 0.79
+0.00%
$ 1.58 billion $ 9,764
Mar 23, 8 AM $ 0.79
+0.22%
$ 1.58 billion $ 9,809
Mar 23, 7 AM $ 0.789
-0.22%
$ 1.58 billion $ 9,861
Mar 23, 6 AM $ 0.79
+0.00%
$ 1.58 billion $ 9,868
Mar 23, 5 AM $ 0.79
+0.22%
$ 1.58 billion $ 9,896
Mar 23, 4 AM $ 0.789
-0.22%
$ 1.58 billion $ 9,948
Mar 23, 3 AM $ 0.79
+0.00%
$ 1.58 billion $ 9,963
Mar 23, 2 AM $ 0.79
+0.22%
$ 1.58 billion $ 9,982
Mar 23, 1 AM $ 0.789
+0.00%
$ 1.58 billion $ 9,997
Mar 23, 12 AM $ 0.789
+0.00%
$ 1.58 billion $ 9,941
Mar 22, 11 PM $ 0.789
-0.22%
$ 1.58 billion $ 9,640
Mar 22, 10 PM $ 0.79
+0.22%
$ 1.58 billion $ 9,615
Mar 22, 9 PM $ 0.789
-1.52%
$ 1.58 billion $ 9,661
Mar 22, 8 PM $ 0.801
+0.00%
$ 1.6 billion $ 9,698
Mar 22, 7 PM $ 0.801
+0.21%
$ 1.6 billion $ 9,801
Mar 22, 6 PM $ 0.799
-0.22%
$ 1.6 billion $ 9,904
Mar 22, 5 PM $ 0.801
+0.39%
$ 1.6 billion $ 10,070
Mar 22, 4 PM $ 0.798
-0.16%
$ 1.6 billion $ 10,091
Mar 22, 3 PM $ 0.799
-0.29%
$ 1.6 billion $ 10,021
Mar 22, 2 PM $ 0.802
+0.31%
$ 1.6 billion $ 9,897
Mar 22, 1 PM $ 0.799
+0.00%
$ 1.6 billion $ 9,970
Mar 22, 12 PM $ 0.797
+2.15%
$ 1.59 billion $ 9,952
Mar 22, 11 AM $ 0.781
+3.57%
$ 1.56 billion $ 9,965
Mar 22, 10 AM $ 0.754
-0.12%
$ 1.51 billion $ 9,883
Mar 22, 9 AM $ 0.755
+0.21%
$ 1.51 billion $ 9,604
Mar 22, 8 AM $ 0.753
+0.00%
$ 1.51 billion $ 9,645
Mar 22, 7 AM $ 0.753
+0.00%
$ 1.51 billion $ 9,548
Mar 22, 6 AM $ 0.753
-0.21%
$ 1.51 billion $ 9,535
Mar 22, 5 AM $ 0.755
+0.21%
$ 1.51 billion $ 9,467
Mar 22, 4 AM $ 0.753
+0.00%
$ 1.51 billion $ 9,522
Mar 22, 3 AM $ 0.753
+0.45%
$ 1.51 billion $ 9,587
Mar 22, 2 AM $ 0.75
+0.90%
$ 1.5 billion $ 9,665
Mar 22, 1 AM $ 0.743
+5.54%
$ 1.49 billion $ 9,598
Mar 22, 12 AM $ 0.704
-0.21%
$ 1.41 billion $ 9,717