Walt Disney Historical Data

DIS Page 23
Download
Date Close Price change Market cap Trading volume
Mar 27, 2 PM $ 0.782
-0.46%
$ 1.56 billion $ 10,370
Mar 27, 1 PM $ 0.786
+1.24%
$ 1.57 billion $ 10,850
Mar 27, 12 PM $ 0.776
+4.78%
$ 1.55 billion $ 11,046
Mar 27, 11 AM $ 0.741
+3.61%
$ 1.48 billion $ 11,008
Mar 27, 10 AM $ 0.749
+4.14%
$ 1.5 billion $ 10,939
Mar 27, 9 AM $ 0.721
-4.03%
$ 1.44 billion $ 10,775
Mar 27, 8 AM $ 0.751
+0.13%
$ 1.5 billion $ 10,842
Mar 27, 7 AM $ 0.75
+0.98%
$ 1.5 billion $ 10,799
Mar 27, 6 AM $ 0.743
+0.57%
$ 1.49 billion $ 10,702
Mar 27, 5 AM $ 0.739
+0.07%
$ 1.48 billion $ 10,749
Mar 27, 4 AM $ 0.738
+5.59%
$ 1.48 billion $ 10,779
Mar 27, 3 AM $ 0.699
-0.21%
$ 1.4 billion $ 10,620
Mar 27, 2 AM $ 0.7
+0.21%
$ 1.4 billion $ 10,627
Mar 27, 1 AM $ 0.699
-0.68%
$ 1.4 billion $ 10,637
Mar 27, 12 AM $ 0.702
-3.06%
$ 1.4 billion $ 10,658
Mar 26, 11 PM $ 0.724
+6.65%
$ 1.45 billion $ 10,489
Mar 26, 10 PM $ 0.679
-2.89%
$ 1.36 billion $ 10,468
Mar 26, 9 PM $ 0.699
-4.35%
$ 1.4 billion $ 10,407
Mar 26, 8 PM $ 0.731
+0.27%
$ 1.46 billion $ 10,399
Mar 26, 7 PM $ 0.731
+5.65%
$ 1.46 billion $ 10,465
Mar 26, 6 PM $ 0.692
-4.84%
$ 1.38 billion $ 10,459
Mar 26, 5 PM $ 0.727
+0.00%
$ 1.45 billion $ 10,437
Mar 26, 4 PM $ 0.727
-0.26%
$ 1.45 billion $ 10,460
Mar 26, 3 PM $ 0.724
+3.90%
$ 1.45 billion $ 10,517
Mar 26, 2 PM $ 0.711
+3.95%
$ 1.42 billion $ 10,471
Mar 26, 1 PM $ 0.682
-5.92%
$ 1.36 billion $ 10,103
Mar 26, 12 PM $ 0.725
-0.49%
$ 1.45 billion $ 9,898
Mar 26, 11 AM $ 0.727
-2.36%
$ 1.45 billion $ 9,848
Mar 26, 10 AM $ 0.745
-1.65%
$ 1.49 billion $ 9,932
Mar 26, 9 AM $ 0.757
-3.05%
$ 1.51 billion $ 9,984
Mar 26, 8 AM $ 0.781
+0.00%
$ 1.56 billion $ 9,916
Mar 26, 7 AM $ 0.781
+0.21%
$ 1.56 billion $ 9,948
Mar 26, 6 AM $ 0.779
+0.00%
$ 1.56 billion $ 10,000
Mar 26, 5 AM $ 0.779
+3.77%
$ 1.56 billion $ 10,042
Mar 26, 4 AM $ 0.751
-0.66%
$ 1.5 billion $ 10,140
Mar 26, 3 AM $ 0.756
+0.23%
$ 1.51 billion $ 10,203
Mar 26, 2 AM $ 0.754
-3.20%
$ 1.51 billion $ 10,191
Mar 26, 1 AM $ 0.779
+4.79%
$ 1.56 billion $ 10,225
Mar 26, 12 AM $ 0.744
+0.20%
$ 1.49 billion $ 10,130
Mar 25, 11 PM $ 0.742
-1.70%
$ 1.48 billion $ 10,159
Mar 25, 10 PM $ 0.755
+0.00%
$ 1.51 billion $ 10,171
Mar 25, 9 PM $ 0.755
+0.21%
$ 1.51 billion $ 10,253
Mar 25, 8 PM $ 0.753
-0.21%
$ 1.51 billion $ 10,331
Mar 25, 7 PM $ 0.755
+0.15%
$ 1.51 billion $ 10,401
Mar 25, 6 PM $ 0.752
-0.71%
$ 1.5 billion $ 10,343
Mar 25, 5 PM $ 0.759
+0.22%
$ 1.52 billion $ 10,294
Mar 25, 4 PM $ 0.758
-1.06%
$ 1.52 billion $ 10,305
Mar 25, 3 PM $ 0.758
-3.23%
$ 1.52 billion $ 10,205
Mar 25, 2 PM $ 0.783
+4.44%
$ 1.57 billion $ 10,091
Mar 25, 1 PM $ 0.748
-1.90%
$ 1.5 billion $ 10,089