Walt Disney Historical Data

DIS Page 25
Download
Date Close Price change Market cap Trading volume
Mar 7, 5 PM $ 0.689
-1.67%
$ 1.38 billion $ 9,410
Mar 7, 4 PM $ 0.701
+0.20%
$ 1.4 billion $ 9,438
Mar 7, 3 PM $ 0.699
-3.88%
$ 1.4 billion $ 9,383
Mar 7, 2 PM $ 0.727
-2.14%
$ 1.45 billion $ 9,381
Mar 7, 1 PM $ 0.743
+2.24%
$ 1.49 billion $ 9,391
Mar 7, 12 PM $ 0.727
+0.00%
$ 1.45 billion $ 9,422
Mar 7, 11 AM $ 0.727
+0.23%
$ 1.45 billion $ 9,361
Mar 7, 10 AM $ 0.725
+3.51%
$ 1.45 billion $ 9,418
Mar 7, 9 AM $ 0.702
+0.00%
$ 1.4 billion $ 9,431
Mar 7, 8 AM $ 0.701
+0.63%
$ 1.4 billion $ 9,519
Mar 7, 7 AM $ 0.696
+0.00%
$ 1.39 billion $ 9,591
Mar 7, 6 AM $ 0.696
+0.52%
$ 1.39 billion $ 9,644
Mar 7, 5 AM $ 0.693
-5.51%
$ 1.39 billion $ 9,638
Mar 7, 4 AM $ 0.733
-0.22%
$ 1.47 billion $ 9,605
Mar 7, 3 AM $ 0.735
-0.51%
$ 1.47 billion $ 9,524
Mar 7, 2 AM $ 0.739
-0.20%
$ 1.48 billion $ 9,591
Mar 7, 1 AM $ 0.74
+5.90%
$ 1.48 billion $ 9,556
Mar 7, 12 AM $ 0.699
+0.88%
$ 1.4 billion $ 9,496
Mar 6, 11 PM $ 0.694
-4.18%
$ 1.39 billion $ 9,462
Mar 6, 10 PM $ 0.724
+0.22%
$ 1.45 billion $ 9,529
Mar 6, 9 PM $ 0.723
-0.22%
$ 1.45 billion $ 9,583
Mar 6, 8 PM $ 0.724
+2.19%
$ 1.45 billion $ 9,681
Mar 6, 7 PM $ 0.709
-3.27%
$ 1.42 billion $ 9,770
Mar 6, 6 PM $ 0.733
+0.62%
$ 1.47 billion $ 9,859
Mar 6, 5 PM $ 0.728
+4.60%
$ 1.46 billion $ 9,835
Mar 6, 4 PM $ 0.696
+0.83%
$ 1.39 billion $ 9,723
Mar 6, 3 PM $ 0.691
-6.65%
$ 1.38 billion $ 9,868
Mar 6, 2 PM $ 0.74
+0.00%
$ 1.48 billion $ 9,853
Mar 6, 1 PM $ 0.74
-3.00%
$ 1.48 billion $ 9,816
Mar 6, 12 PM $ 0.743
+4.40%
$ 1.49 billion $ 9,882
Mar 6, 11 AM $ 0.732
+5.23%
$ 1.46 billion $ 9,870
Mar 6, 10 AM $ 0.696
-0.49%
$ 1.39 billion $ 9,801
Mar 6, 9 AM $ 0.699
-0.21%
$ 1.4 billion $ 9,794
Mar 6, 8 AM $ 0.701
-0.16%
$ 1.4 billion $ 9,813
Mar 6, 7 AM $ 0.702
-3.24%
$ 1.4 billion $ 9,711
Mar 6, 6 AM $ 0.725
+2.40%
$ 1.45 billion $ 9,652
Mar 6, 5 AM $ 0.708
+1.52%
$ 1.42 billion $ 9,614
Mar 6, 4 AM $ 0.698
-3.81%
$ 1.4 billion $ 9,617
Mar 6, 3 AM $ 0.725
+0.00%
$ 1.45 billion $ 9,591
Mar 6, 2 AM $ 0.725
-4.35%
$ 1.45 billion $ 9,542
Mar 6, 1 AM $ 0.758
+2.88%
$ 1.52 billion $ 9,615
Mar 6, 12 AM $ 0.737
+6.26%
$ 1.47 billion $ 9,737
Mar 5, 11 PM $ 0.694
+1.42%
$ 1.39 billion $ 9,736
Mar 5, 10 PM $ 0.684
-0.88%
$ 1.37 billion $ 9,696
Mar 5, 9 PM $ 0.69
+3.43%
$ 1.38 billion $ 9,667
Mar 5, 8 PM $ 0.667
-10.52%
$ 1.33 billion $ 9,616
Mar 5, 7 PM $ 0.745
+0.20%
$ 1.49 billion $ 9,590
Mar 5, 6 PM $ 0.744
-0.57%
$ 1.49 billion $ 9,532
Mar 5, 5 PM $ 0.748
+0.44%
$ 1.5 billion $ 9,541
Mar 5, 4 PM $ 0.745
+1.75%
$ 1.49 billion $ 9,487