Walt Disney Historical Data

DIS Page 26
Download
Date Close Price change Market cap Trading volume
Mar 5, 4 PM $ 0.745
+1.75%
$ 1.49 billion $ 9,487
Mar 5, 3 PM $ 0.732
-1.71%
$ 1.46 billion $ 9,425
Mar 5, 2 PM $ 0.746
+2.95%
$ 1.49 billion $ 9,427
Mar 5, 1 PM $ 0.725
+4.26%
$ 1.45 billion $ 9,418
Mar 5, 12 PM $ 0.695
+2.40%
$ 1.39 billion $ 9,318
Mar 5, 11 AM $ 0.679
+0.00%
$ 1.36 billion $ 9,375
Mar 5, 10 AM $ 0.752
-0.05%
$ 1.5 billion $ 9,122
Mar 5, 9 AM $ 0.752
+1.13%
$ 1.5 billion $ 9,120
Mar 5, 8 AM $ 0.745
+0.20%
$ 1.49 billion $ 9,053
Mar 5, 7 AM $ 0.744
+0.00%
$ 1.49 billion $ 9,131
Mar 5, 6 AM $ 0.744
-0.20%
$ 1.49 billion $ 9,161
Mar 5, 5 AM $ 0.745
+0.00%
$ 1.49 billion $ 9,303
Mar 5, 4 AM $ 0.745
+0.20%
$ 1.49 billion $ 9,363
Mar 5, 3 AM $ 0.744
+0.00%
$ 1.49 billion $ 9,359
Mar 5, 2 AM $ 0.744
-0.20%
$ 1.49 billion $ 9,370
Mar 5, 1 AM $ 0.745
+7.04%
$ 1.49 billion $ 9,312
Mar 5, 12 AM $ 0.696
+0.99%
$ 1.39 billion $ 9,221
Mar 4, 11 PM $ 0.689
-0.20%
$ 1.38 billion $ 9,113
Mar 4, 10 PM $ 0.691
-4.08%
$ 1.38 billion $ 9,090
Mar 4, 9 PM $ 0.72
-0.21%
$ 1.44 billion $ 9,050
Mar 4, 8 PM $ 0.722
+0.00%
$ 1.44 billion $ 9,053
Mar 4, 7 PM $ 0.722
+0.00%
$ 1.44 billion $ 9,000
Mar 4, 6 PM $ 0.722
+0.21%
$ 1.44 billion $ 9,021
Mar 4, 5 PM $ 0.722
+0.21%
$ 1.44 billion $ 9,086
Mar 4, 4 PM $ 0.72
+1.39%
$ -- $ 9,251
Mar 4, 1 PM $ 0.71
+0.00%
$ 1.42 billion $ 9,195
Mar 4, 12 PM $ 0.71
+4.89%
$ 1.42 billion $ 9,235
Mar 4, 11 AM $ 0.677
-6.21%
$ 1.35 billion $ 9,283
Mar 4, 9 AM $ 0.679
+0.00%
$ 1.36 billion $ 9,565
Mar 4, 8 AM $ 0.679
-2.24%
$ 1.36 billion $ 9,588
Mar 4, 7 AM $ 0.695
-3.19%
$ 1.39 billion $ 9,563
Mar 4, 6 AM $ 0.718
+5.28%
$ 1.44 billion $ 9,652
Mar 4, 5 AM $ 0.675
-2.05%
$ 1.35 billion $ 9,499
Mar 4, 4 AM $ 0.689
-2.14%
$ 1.38 billion $ 9,517
Mar 4, 3 AM $ 0.704
+0.21%
$ 1.41 billion $ 9,620
Mar 4, 2 AM $ 0.703
-1.53%
$ 1.41 billion $ 9,654
Mar 4, 1 AM $ 0.712
+5.97%
$ 1.42 billion $ 9,708
Mar 4, 12 AM $ 0.672
-0.21%
$ 1.34 billion $ 9,803
Mar 3, 11 PM $ 0.673
-6.30%
$ 1.35 billion $ 9,909
Mar 3, 10 PM $ 0.719
+7.01%
$ 1.44 billion $ 10,026
Mar 3, 9 PM $ 0.672
-7.44%
$ 1.34 billion $ 10,114
Mar 3, 8 PM $ 0.726
-0.60%
$ 1.45 billion $ 10,182
Mar 3, 7 PM $ 0.674
+0.16%
$ 1.35 billion $ 10,210
Mar 3, 6 PM $ 0.673
-6.04%
$ 1.35 billion $ 10,099
Mar 3, 5 PM $ 0.716
-2.00%
$ 1.43 billion $ 10,094
Mar 3, 4 PM $ 0.729
+4.62%
$ 1.46 billion $ 9,968
Mar 3, 3 PM $ 0.699
+4.08%
$ 1.4 billion $ 10,018
Mar 3, 2 PM $ 0.667
-3.26%
$ 1.33 billion $ 10,112
Mar 3, 1 PM $ 0.689
-4.85%
$ 1.38 billion $ 10,004
Mar 3, 12 PM $ 0.724
-0.32%
$ 1.45 billion $ 10,032