Walt Disney Historical Data

DIS Page 22
Download
Date Close Price change Market cap Trading volume
Mar 13, 7 PM $ 0.783
+0.72%
$ 1.57 billion $ 10,326
Mar 13, 6 PM $ 0.778
+0.22%
$ 1.56 billion $ 10,259
Mar 13, 5 PM $ 0.776
+0.21%
$ 1.55 billion $ 10,209
Mar 13, 4 PM $ 0.774
+2.81%
$ 1.55 billion $ 10,119
Mar 13, 3 PM $ 0.753
+4.64%
$ 1.51 billion $ 10,092
Mar 13, 2 PM $ 0.72
+0.00%
$ 1.44 billion $ 10,032
Mar 13, 1 PM $ 0.72
-8.47%
$ 1.44 billion $ 9,981
Mar 13, 12 PM $ 0.786
-0.28%
$ 1.57 billion $ 9,935
Mar 13, 11 AM $ 0.787
+5.96%
$ 1.57 billion $ 9,893
Mar 13, 10 AM $ 0.743
+0.35%
$ 1.49 billion $ 9,961
Mar 13, 9 AM $ 0.74
-4.81%
$ 1.48 billion $ 9,984
Mar 13, 8 AM $ 0.778
-0.22%
$ 1.56 billion $ 9,940
Mar 13, 7 AM $ 0.779
+5.48%
$ 1.56 billion $ 10,042
Mar 13, 6 AM $ 0.739
+1.21%
$ 1.48 billion $ 9,870
Mar 13, 5 AM $ 0.723
-7.42%
$ 1.45 billion $ 9,975
Mar 13, 4 AM $ 0.781
+0.03%
$ 1.56 billion $ 9,998
Mar 13, 3 AM $ 0.78
+4.22%
$ 1.56 billion $ 9,992
Mar 13, 2 AM $ 0.75
+0.43%
$ 1.5 billion $ 9,917
Mar 13, 1 AM $ 0.747
-4.38%
$ 1.49 billion $ 9,836
Mar 13, 12 AM $ 0.781
+6.02%
$ 1.56 billion $ 9,860
Mar 12, 11 PM $ 0.737
+0.64%
$ 1.47 billion $ 9,760
Mar 12, 10 PM $ 0.732
-6.19%
$ 1.46 billion $ 9,721
Mar 12, 9 PM $ 0.781
+0.00%
$ 1.56 billion $ 9,694
Mar 12, 8 PM $ 0.781
+0.00%
$ 1.56 billion $ 9,760
Mar 12, 7 PM $ 0.781
+1.05%
$ 1.56 billion $ 9,715
Mar 12, 6 PM $ 0.772
-2.24%
$ 1.54 billion $ 9,721
Mar 12, 5 PM $ 0.75
-2.74%
$ 1.5 billion $ 9,796
Mar 12, 4 PM $ 0.771
-0.44%
$ 1.54 billion $ 9,769
Mar 12, 3 PM $ 0.774
+5.63%
$ 1.55 billion $ 9,775
Mar 12, 2 PM $ 0.733
-0.76%
$ 1.47 billion $ 9,734
Mar 12, 1 PM $ 0.739
-4.31%
$ 1.48 billion $ 9,805
Mar 12, 12 PM $ 0.772
+0.21%
$ 1.54 billion $ 9,748
Mar 12, 11 AM $ 0.77
-0.06%
$ 1.54 billion $ 9,763
Mar 12, 10 AM $ 0.771
+5.01%
$ 1.54 billion $ 9,730
Mar 12, 9 AM $ 0.734
-0.20%
$ 1.47 billion $ 9,753
Mar 12, 8 AM $ 0.736
+0.20%
$ 1.47 billion $ 9,760
Mar 12, 7 AM $ 0.734
-0.20%
$ 1.47 billion $ 9,662
Mar 12, 6 AM $ 0.736
-0.27%
$ 1.47 billion $ 9,746
Mar 12, 5 AM $ 0.739
-5.52%
$ 1.48 billion $ 9,611
Mar 12, 4 AM $ 0.782
+5.70%
$ 1.56 billion $ 9,666
Mar 12, 3 AM $ 0.74
-0.20%
$ 1.48 billion $ 9,654
Mar 12, 2 AM $ 0.74
-5.56%
$ 1.48 billion $ 9,625
Mar 12, 1 AM $ 0.784
+0.46%
$ 1.57 billion $ 9,609
Mar 12, 12 AM $ 0.78
+4.75%
$ 1.56 billion $ 9,630
Mar 11, 11 PM $ 0.745
+0.05%
$ 1.49 billion $ 9,582
Mar 11, 10 PM $ 0.744
-1.35%
$ 1.49 billion $ 9,622
Mar 11, 9 PM $ 0.754
+5.88%
$ 1.51 billion $ 9,657
Mar 11, 8 PM $ 0.713
-6.63%
$ 1.43 billion $ 9,604
Mar 11, 7 PM $ 0.763
-0.21%
$ 1.53 billion $ 9,564
Mar 11, 6 PM $ 0.765
+0.00%
$ 1.53 billion $ 9,632