Walt Disney Historical Data

DIS Page 21
Download
Date Close Price change Market cap Trading volume
Mar 15, 9 PM $ 0.739
+0.00%
$ 1.48 billion $ 9,982
Mar 15, 8 PM $ 0.739
+0.22%
$ 1.48 billion $ 10,013
Mar 15, 7 PM $ 0.738
+0.34%
$ 1.48 billion $ 9,954
Mar 15, 6 PM $ 0.735
+0.00%
$ 1.47 billion $ 10,120
Mar 15, 5 PM $ 0.735
+0.22%
$ 1.47 billion $ 10,177
Mar 15, 4 PM $ 0.734
-0.22%
$ 1.47 billion $ 10,090
Mar 15, 3 PM $ 0.735
+0.19%
$ 1.47 billion $ 10,215
Mar 15, 2 PM $ 0.734
-0.37%
$ 1.47 billion $ 10,207
Mar 15, 1 PM $ 0.736
+0.61%
$ 1.47 billion $ 10,180
Mar 15, 12 PM $ 0.732
+4.38%
$ 1.46 billion $ 10,136
Mar 15, 11 AM $ 0.701
-7.04%
$ 1.4 billion $ 10,086
Mar 15, 10 AM $ 0.754
-1.05%
$ 1.51 billion $ 10,105
Mar 15, 9 AM $ 0.762
+0.00%
$ 1.52 billion $ 10,104
Mar 15, 8 AM $ 0.762
+0.00%
$ 1.52 billion $ 10,127
Mar 15, 7 AM $ 0.762
-1.12%
$ 1.52 billion $ 10,205
Mar 15, 6 AM $ 0.771
+0.00%
$ 1.54 billion $ 10,239
Mar 15, 5 AM $ 0.771
+0.00%
$ 1.54 billion $ 10,283
Mar 15, 4 AM $ 0.771
-0.22%
$ 1.54 billion $ 10,330
Mar 15, 3 AM $ 0.773
+0.00%
$ 1.55 billion $ 10,485
Mar 15, 2 AM $ 0.773
+0.25%
$ 1.55 billion $ 10,483
Mar 15, 1 AM $ 0.771
+0.13%
$ 1.54 billion $ 10,448
Mar 15, 12 AM $ 0.77
+0.00%
$ 1.54 billion $ 10,439
Mar 14, 11 PM $ 0.704
+1.18%
$ 1.41 billion $ 10,352
Mar 14, 10 PM $ 0.696
-1.33%
$ 1.39 billion $ 10,336
Mar 14, 9 PM $ 0.706
-0.79%
$ 1.41 billion $ 10,329
Mar 14, 8 PM $ 0.711
-3.03%
$ 1.42 billion $ 10,404
Mar 14, 7 PM $ 0.733
+3.75%
$ 1.47 billion $ 10,349
Mar 14, 6 PM $ 0.707
-1.08%
$ 1.41 billion $ 10,251
Mar 14, 5 PM $ 0.715
+0.24%
$ 1.43 billion $ 10,251
Mar 14, 4 PM $ 0.713
-2.34%
$ 1.43 billion $ 10,321
Mar 14, 3 PM $ 0.73
-5.62%
$ 1.46 billion $ 10,258
Mar 14, 2 PM $ 0.773
+1.38%
$ 1.55 billion $ 10,225
Mar 14, 1 PM $ 0.763
-1.19%
$ 1.53 billion $ 10,143
Mar 14, 12 PM $ 0.772
+0.00%
$ 1.54 billion $ 10,184
Mar 14, 11 AM $ 0.772
+2.35%
$ 1.54 billion $ 10,217
Mar 14, 10 AM $ 0.754
-2.81%
$ 1.51 billion $ 10,133
Mar 14, 9 AM $ 0.776
+0.00%
$ 1.55 billion $ 10,141
Mar 14, 8 AM $ 0.776
+5.48%
$ 1.55 billion $ 10,243
Mar 14, 7 AM $ 0.734
-0.22%
$ 1.47 billion $ 10,107
Mar 14, 6 AM $ 0.734
-0.22%
$ 1.47 billion $ 10,144
Mar 14, 5 AM $ 0.736
+0.00%
$ 1.47 billion $ 10,107
Mar 14, 4 AM $ 0.736
-0.39%
$ 1.47 billion $ 10,141
Mar 14, 2 AM $ 0.779
+0.84%
$ 1.56 billion $ 10,126
Mar 14, 1 AM $ 0.772
+0.21%
$ 1.54 billion $ 10,131
Mar 14, 12 AM $ 0.771
+5.00%
$ 1.54 billion $ 10,169
Mar 13, 11 PM $ 0.734
+7.00%
$ 1.47 billion $ 10,265
Mar 13, 10 PM $ 0.686
-5.31%
$ 1.37 billion $ 10,302
Mar 13, 9 PM $ 0.701
-5.20%
$ 1.4 billion $ 10,248
Mar 13, 8 PM $ 0.74
-5.58%
$ 1.48 billion $ 10,227
Mar 13, 7 PM $ 0.783
+0.72%
$ 1.57 billion $ 10,326