Walt Disney Historical Data

DIS Page 2
Download
Date Close Price change Market cap Trading volume
Apr 24, 1 AM $ 1.42
+0.15%
$ 2.85 billion $ 1,761
Apr 24, 12 AM $ 1.42
-0.04%
$ 2.84 billion $ 1,751
Apr 23, 11 PM $ 1.42
-0.21%
$ 2.84 billion $ 1,750
Apr 23, 10 PM $ 1.42
-2.89%
$ 2.85 billion $ 1,750
Apr 23, 9 PM $ 1.39
-5.09%
$ 2.78 billion $ 1,722
Apr 23, 8 PM $ 1.47
+0.18%
$ 2.93 billion $ 1,717
Apr 23, 7 PM $ 1.46
-3.15%
$ 2.93 billion $ 1,610
Apr 23, 6 PM $ 1.51
-2.09%
$ 3.02 billion $ 1,218
Apr 23, 5 PM $ 1.54
+0.00%
$ 3.09 billion $ 1,259
Apr 23, 4 PM $ 1.54
-2.53%
$ 3.09 billion $ 1,274
Apr 23, 3 PM $ 1.58
-0.01%
$ 3.17 billion $ 1,285
Apr 23, 2 PM $ 1.58
+0.52%
$ 3.17 billion $ 1,301
Apr 23, 1 PM $ 1.58
-0.45%
$ 3.15 billion $ 1,318
Apr 23, 12 PM $ 1.58
+0.04%
$ 3.17 billion $ 1,330
Apr 23, 11 AM $ 1.58
+15.43%
$ 3.16 billion $ 1,300
Apr 23, 10 AM $ 1.42
-4.00%
$ 2.84 billion $ 1,068
Apr 23, 9 AM $ 1.48
+0.37%
$ 2.95 billion $ 1,060
Apr 23, 8 AM $ 1.47
+8.88%
$ 2.94 billion $ 1,036
Apr 23, 7 AM $ 1.35
+0.00%
$ 2.7 billion $ 1,000
Apr 23, 6 AM $ 1.35
+0.02%
$ 2.7 billion $ 1,005
Apr 23, 5 AM $ 1.35
+0.08%
$ 2.7 billion $ 1,019
Apr 23, 4 AM $ 1.42
+4.95%
$ 2.83 billion $ 1,029
Apr 23, 2 AM $ 1.33
+0.00%
$ 2.67 billion $ 1,077
Apr 23, 1 AM $ 1.33
-0.21%
$ 2.67 billion $ 1,081
Apr 23, 12 AM $ 1.34
-6.00%
$ 2.67 billion $ 1,089
Apr 22, 11 PM $ 1.42
-4.38%
$ 2.84 billion $ 1,078
Apr 22, 10 PM $ 1.49
-0.04%
$ 2.98 billion $ 1,082
Apr 22, 9 PM $ 1.49
+0.00%
$ 2.98 billion $ 1,094
Apr 22, 8 PM $ 1.49
+3.85%
$ 2.98 billion $ 1,075
Apr 22, 6 PM $ 1.43
+0.81%
$ 2.85 billion $ 1,089
Apr 22, 5 PM $ 1.49
+0.45%
$ 2.98 billion $ 1,086
Apr 22, 4 PM $ 1.48
+5.63%
$ 2.97 billion $ 1,102
Apr 22, 3 PM $ 1.4
+5.94%
$ 2.81 billion $ 1,069
Apr 22, 2 PM $ 1.33
-0.29%
$ 2.65 billion $ 1,045
Apr 22, 1 PM $ 1.35
-6.67%
$ 2.69 billion $ 1,083
Apr 22, 12 PM $ 1.44
+0.00%
$ 2.89 billion $ 1,048
Apr 22, 11 AM $ 1.44
+0.00%
$ 2.89 billion $ 1,055
Apr 22, 10 AM $ 1.44
+0.00%
$ 2.89 billion $ 1,063
Apr 22, 9 AM $ 1.44
+1.54%
$ 2.89 billion $ 1,083
Apr 22, 8 AM $ 1.42
+0.00%
$ 2.84 billion $ 1,117
Apr 22, 7 AM $ 1.42
+2.78%
$ 2.84 billion $ 1,158
Apr 22, 6 AM $ 1.38
-3.77%
$ 2.77 billion $ 1,165
Apr 22, 5 AM $ 1.44
-1.09%
$ 2.87 billion $ 1,179
Apr 22, 4 AM $ 1.46
+8.60%
$ 2.91 billion $ 1,171
Apr 22, 3 AM $ 1.34
-1.51%
$ 2.68 billion $ 1,147
Apr 22, 2 AM $ 1.36
+2.19%
$ 2.72 billion $ 1,161
Apr 22, 1 AM $ 1.33
-4.86%
$ 2.66 billion $ 1,173
Apr 22, 12 AM $ 1.4
+4.59%
$ 2.8 billion $ 1,199
Apr 21, 11 PM $ 1.34
+0.22%
$ 2.68 billion $ 1,212
Apr 21, 10 PM $ 1.34
-4.59%
$ 2.67 billion $ 1,223