Walt Disney Historical Data

DIS Page 2
Download
Date Close Price change Market cap Trading volume
May 12, 1 AM $ 1.13
+0.00%
$ 2.26 billion $ 2,024
May 11, 7 PM $ 0.969
-1.87%
$ 1.94 billion $ 940
May 11, 6 PM $ 0.956
-3.92%
$ 1.91 billion $ 966
May 11, 5 PM $ 0.995
-5.04%
$ 1.99 billion $ 947
May 11, 4 PM $ 1.05
+0.24%
$ 2.1 billion $ 972
May 11, 3 PM $ 1.05
-0.11%
$ 2.09 billion $ 924
May 11, 2 PM $ 1.05
+8.22%
$ 2.09 billion $ 879
May 11, 1 PM $ 0.967
-3.17%
$ 1.93 billion $ 841
May 11, 12 PM $ 0.999
+1.97%
$ 2 billion $ 891
May 11, 11 AM $ 0.979
-2.13%
$ 1.96 billion $ 913
May 11, 10 AM $ 1.05
+0.00%
$ 2.1 billion $ 969
May 11, 9 AM $ 1.05
+0.00%
$ 2.1 billion $ 1,005
May 11, 8 AM $ 1.05
+0.00%
$ 2.1 billion $ 985
May 11, 7 AM $ 1.05
-0.08%
$ 2.1 billion $ 980
May 11, 6 AM $ 1.05
+1.16%
$ 2.1 billion $ 1,023
May 11, 5 AM $ 1.04
-0.39%
$ 2.08 billion $ 1,063
May 11, 4 AM $ 1.05
+4.94%
$ 2.09 billion $ 1,059
May 11, 3 AM $ 0.992
-1.02%
$ 1.98 billion $ 1,008
May 11, 2 AM $ 1
-4.07%
$ 2 billion $ 1,006
May 11, 1 AM $ 1.04
+1.63%
$ 2.09 billion $ 1,007
May 11, 12 AM $ 1.05
+2.94%
$ 2.1 billion $ 1,042
May 10, 11 PM $ 1.02
-0.53%
$ 2.04 billion $ 1,032
May 10, 10 PM $ 1.03
-1.83%
$ 2.05 billion $ 1,060
May 10, 9 PM $ 1.04
+1.00%
$ 2.09 billion $ 1,073
May 10, 8 PM $ 1.03
-0.99%
$ 2.07 billion $ 1,079
May 10, 7 PM $ 1.04
+7.95%
$ 2.09 billion $ 1,052
May 10, 6 PM $ 0.968
-2.32%
$ 1.94 billion $ 1,082
May 10, 5 PM $ 0.991
-5.05%
$ 1.98 billion $ 1,168
May 10, 4 PM $ 1.04
+0.00%
$ 2.09 billion $ 1,159
May 10, 3 PM $ 1.04
+0.00%
$ 2.09 billion $ 1,207
May 10, 2 PM $ 1.04
+0.00%
$ 2.09 billion $ 1,223
May 10, 1 PM $ 1.04
-1.42%
$ 2.09 billion $ 1,261
May 10, 12 PM $ 1.06
-0.98%
$ 2.12 billion $ 1,239
May 10, 11 AM $ 1.07
+3.81%
$ 2.14 billion $ 1,248
May 10, 10 AM $ 1.03
+0.23%
$ 2.06 billion $ 1,222
May 10, 9 AM $ 1.03
-3.13%
$ 2.06 billion $ 1,198
May 10, 8 AM $ 1.06
+2.50%
$ 2.12 billion $ 1,215
May 10, 7 AM $ 1.03
-4.37%
$ 2.07 billion $ 1,244
May 10, 6 AM $ 1.08
+3.78%
$ 2.15 billion $ 1,230
May 10, 5 AM $ 1.04
+0.38%
$ 2.07 billion $ 1,165
May 10, 4 AM $ 1.06
-3.62%
$ 2.11 billion $ 1,145
May 10, 3 AM $ 1.1
-0.22%
$ 2.19 billion $ 1,155
May 10, 2 AM $ 1.1
+5.03%
$ 2.2 billion $ 1,151
May 10, 1 AM $ 1.05
+0.54%
$ 2.09 billion $ 1,152
May 10, 12 AM $ 1.04
-2.85%
$ 2.08 billion $ 1,126
May 9, 11 PM $ 1.07
-3.10%
$ 2.14 billion $ 1,084
May 9, 10 PM $ 1.11
-0.65%
$ 2.21 billion $ 1,088
May 9, 9 PM $ 1.11
-0.56%
$ 2.23 billion $ 1,063
May 9, 8 PM $ 1.11
+0.00%
$ 2.22 billion $ 1,047
May 9, 7 PM $ 1.11
+3.20%
$ 2.22 billion $ 1,039