Walt Disney Historical Data

DIS Page 20
Download
Date Close Price change Market cap Trading volume
Apr 3, 1 AM $ 0.72
-0.39%
$ 1.44 billion $ 10,444
Apr 3, 12 AM $ 0.722
-1.74%
$ 1.44 billion $ 10,387
Apr 2, 11 PM $ 0.735
+2.78%
$ 1.47 billion $ 10,334
Apr 2, 10 PM $ 0.715
-8.35%
$ 1.43 billion $ 10,387
Apr 2, 9 PM $ 0.78
-0.50%
$ 1.56 billion $ 10,223
Apr 2, 8 PM $ 0.742
-4.87%
$ 1.48 billion $ 10,269
Apr 2, 7 PM $ 0.78
-0.51%
$ 1.56 billion $ 10,312
Apr 2, 6 PM $ 0.784
+9.25%
$ 1.57 billion $ 10,252
Apr 2, 5 PM $ 0.718
-7.55%
$ 1.44 billion $ 10,218
Apr 2, 4 PM $ 0.776
-0.59%
$ 1.55 billion $ 10,216
Apr 2, 3 PM $ 0.781
+0.00%
$ 1.56 billion $ 10,203
Apr 2, 2 PM $ 0.781
+5.51%
$ 1.56 billion $ 10,325
Apr 2, 1 PM $ 0.74
+3.06%
$ 1.48 billion $ 10,295
Apr 2, 12 PM $ 0.718
-0.10%
$ 1.44 billion $ 10,329
Apr 2, 11 AM $ 0.719
-2.07%
$ 1.44 billion $ 10,262
Apr 2, 10 AM $ 0.735
+4.68%
$ 1.47 billion $ 10,185
Apr 2, 9 AM $ 0.703
-8.90%
$ 1.41 billion $ 10,220
Apr 2, 8 AM $ 0.771
-0.96%
$ 1.54 billion $ 10,156
Apr 2, 7 AM $ 0.779
+0.00%
$ 1.56 billion $ 10,318
Apr 2, 6 AM $ 0.779
+1.66%
$ 1.56 billion $ 10,403
Apr 2, 5 AM $ 0.771
-2.42%
$ 1.54 billion $ 10,371
Apr 2, 4 AM $ 0.79
+1.46%
$ 1.58 billion $ 10,471
Apr 2, 3 AM $ 0.779
+1.26%
$ 1.56 billion $ 10,436
Apr 2, 2 AM $ 0.769
+0.22%
$ 1.54 billion $ 10,427
Apr 2, 1 AM $ 0.767
+5.62%
$ 1.53 billion $ 10,352
Apr 2, 12 AM $ 0.726
+0.93%
$ 1.45 billion $ 10,359
Apr 1, 11 PM $ 0.721
+1.48%
$ 1.44 billion $ 10,319
Apr 1, 10 PM $ 0.711
-6.76%
$ 1.42 billion $ 10,235
Apr 1, 9 PM $ 0.762
-1.59%
$ 1.52 billion $ 10,222
Apr 1, 8 PM $ 0.774
+4.61%
$ 1.55 billion $ 10,194
Apr 1, 7 PM $ 0.74
-2.06%
$ 1.48 billion $ 10,196
Apr 1, 6 PM $ 0.756
+5.54%
$ 1.51 billion $ 10,352
Apr 1, 5 PM $ 0.716
-2.98%
$ 1.43 billion $ 10,462
Apr 1, 4 PM $ 0.738
-0.32%
$ 1.48 billion $ 10,395
Apr 1, 3 PM $ 0.741
-5.73%
$ 1.48 billion $ 10,348
Apr 1, 2 PM $ 0.786
+0.22%
$ 1.57 billion $ 10,289
Apr 1, 1 PM $ 0.784
-0.34%
$ 1.57 billion $ 10,311
Apr 1, 12 PM $ 0.787
-0.20%
$ 1.57 billion $ 10,349
Apr 1, 11 AM $ 0.788
+0.70%
$ 1.58 billion $ 10,312
Apr 1, 10 AM $ 0.783
+0.22%
$ 1.57 billion $ 10,300
Apr 1, 9 AM $ 0.781
+0.00%
$ 1.56 billion $ 10,255
Apr 1, 8 AM $ 0.781
+0.00%
$ 1.56 billion $ 10,296
Apr 1, 7 AM $ 0.781
-0.15%
$ 1.56 billion $ 10,184
Apr 1, 6 AM $ 0.782
-0.97%
$ 1.56 billion $ 10,134
Apr 1, 5 AM $ 0.758
+5.07%
$ 1.52 billion $ 10,191
Apr 1, 4 AM $ 0.721
+0.11%
$ 1.44 billion $ 10,212
Apr 1, 3 AM $ 0.72
+0.24%
$ 1.44 billion $ 10,323
Apr 1, 2 AM $ 0.719
+0.21%
$ 1.44 billion $ 10,302
Apr 1, 1 AM $ 0.717
+0.25%
$ 1.43 billion $ 10,367
Apr 1, 12 AM $ 0.715
+0.21%
$ 1.43 billion $ 10,186