Walt Disney Historical Data

DIS Page 26
Download
Date Close Price change Market cap Trading volume
Mar 21, 8 AM $ 0.766
-1.43%
$ 1.53 billion $ 9,665
Mar 21, 7 AM $ 0.775
-0.10%
$ 1.55 billion $ 9,680
Mar 21, 6 AM $ 0.776
+1.05%
$ 1.55 billion $ 9,639
Mar 21, 5 AM $ 0.768
+2.13%
$ 1.54 billion $ 9,629
Mar 21, 4 AM $ 0.752
+4.42%
$ 1.5 billion $ 9,603
Mar 21, 3 AM $ 0.719
+1.68%
$ 1.44 billion $ 9,591
Mar 21, 2 AM $ 0.705
-0.23%
$ 1.41 billion $ 9,611
Mar 21, 1 AM $ 0.707
+0.00%
$ 1.41 billion $ 9,715
Mar 21, 12 AM $ 0.707
-1.04%
$ 1.41 billion $ 9,660
Mar 20, 11 PM $ 0.714
+0.22%
$ 1.43 billion $ 9,744
Mar 20, 10 PM $ 0.712
-0.86%
$ 1.42 billion $ 9,766
Mar 20, 9 PM $ 0.719
-0.58%
$ 1.44 billion $ 9,869
Mar 20, 8 PM $ 0.723
-0.95%
$ 1.45 billion $ 9,929
Mar 20, 7 PM $ 0.73
+1.49%
$ 1.46 billion $ 9,980
Mar 20, 6 PM $ 0.719
-1.29%
$ 1.44 billion $ 9,995
Mar 20, 5 PM $ 0.73
-1.14%
$ 1.46 billion $ 9,939
Mar 20, 4 PM $ 0.738
+1.81%
$ 1.48 billion $ 10,049
Mar 20, 3 PM $ 0.725
-0.45%
$ 1.45 billion $ 9,976
Mar 20, 2 PM $ 0.729
-0.99%
$ 1.46 billion $ 10,200
Mar 20, 1 PM $ 0.736
+4.53%
$ 1.47 billion $ 10,257
Mar 20, 12 PM $ 0.704
-4.28%
$ 1.41 billion $ 10,272
Mar 20, 11 AM $ 0.735
-3.77%
$ 1.47 billion $ 10,187
Mar 20, 10 AM $ 0.764
+0.00%
$ 1.53 billion $ 10,351
Mar 20, 9 AM $ 0.764
+0.00%
$ 1.53 billion $ 10,402
Mar 20, 8 AM $ 0.764
+0.22%
$ 1.53 billion $ 10,337
Mar 20, 7 AM $ 0.762
+0.00%
$ 1.52 billion $ 10,427
Mar 20, 6 AM $ 0.762
+0.00%
$ 1.52 billion $ 10,672
Mar 20, 5 AM $ 0.762
-0.29%
$ 1.52 billion $ 10,690
Mar 20, 4 AM $ 0.765
+0.95%
$ 1.53 billion $ 10,550
Mar 20, 3 AM $ 0.757
+0.21%
$ 1.51 billion $ 10,538
Mar 20, 2 AM $ 0.757
-0.33%
$ 1.51 billion $ 10,443
Mar 20, 1 AM $ 0.76
+0.21%
$ 1.52 billion $ 10,429
Mar 20, 12 AM $ 0.758
+5.60%
$ 1.52 billion $ 10,521
Mar 19, 11 PM $ 0.718
-2.10%
$ 1.44 billion $ 10,812
Mar 19, 10 PM $ 0.734
-1.65%
$ 1.47 billion $ 11,067
Mar 19, 9 PM $ 0.746
+0.21%
$ 1.49 billion $ 11,111
Mar 19, 8 PM $ 0.744
-0.21%
$ 1.49 billion $ 11,166
Mar 19, 7 PM $ 0.746
-4.25%
$ 1.49 billion $ 11,080
Mar 19, 6 PM $ 0.779
+0.15%
$ 1.56 billion $ 11,295
Mar 19, 5 PM $ 0.778
+0.19%
$ 1.56 billion $ 11,364
Mar 19, 4 PM $ 0.776
+1.57%
$ 1.55 billion $ 11,198
Mar 19, 3 PM $ 0.764
+4.17%
$ 1.53 billion $ 11,172
Mar 19, 2 PM $ 0.734
-1.54%
$ 1.47 billion $ 10,799
Mar 19, 1 PM $ 0.745
-0.11%
$ 1.49 billion $ 10,753
Mar 19, 12 PM $ 0.746
-1.03%
$ 1.49 billion $ 10,772
Mar 19, 11 AM $ 0.69
-3.27%
$ 1.38 billion $ 10,702
Mar 19, 10 AM $ 0.713
-0.96%
$ 1.43 billion $ 10,718
Mar 19, 9 AM $ 0.72
+0.00%
$ 1.44 billion $ 10,789
Mar 19, 8 AM $ 0.72
+0.00%
$ 1.44 billion $ 10,861
Mar 19, 7 AM $ 0.719
-7.50%
$ 1.44 billion $ 10,781