Walt Disney Historical Data

DIS Page 27
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 11 AM $ 0.727
+0.22%
$ 1.45 billion $ 10,058
Mar 3, 10 AM $ 0.725
-2.01%
$ 1.45 billion $ 9,939
Mar 3, 9 AM $ 0.74
+9.13%
$ 1.48 billion $ 9,935
Mar 3, 8 AM $ 0.678
+0.19%
$ 1.36 billion $ 9,863
Mar 3, 7 AM $ 0.677
-5.26%
$ 1.35 billion $ 9,989
Mar 3, 6 AM $ 0.714
+0.25%
$ 1.43 billion $ 9,992
Mar 3, 5 AM $ 0.714
+0.90%
$ 1.43 billion $ 9,954
Mar 3, 4 AM $ 0.708
+4.26%
$ 1.42 billion $ 9,934
Mar 3, 3 AM $ 0.679
-0.15%
$ 1.36 billion $ 9,834
Mar 3, 2 AM $ 0.68
-5.32%
$ 1.36 billion $ 9,765
Mar 3, 1 AM $ 0.718
-1.63%
$ 1.44 billion $ 9,696
Mar 3, 12 AM $ 0.73
+7.78%
$ 1.46 billion $ 9,655
Mar 2, 11 PM $ 0.676
+0.64%
$ 1.35 billion $ 9,585
Mar 2, 10 PM $ 0.672
-4.90%
$ 1.34 billion $ 9,632
Mar 2, 9 PM $ 0.706
-2.07%
$ 1.41 billion $ 9,680
Mar 2, 8 PM $ 0.721
-0.43%
$ 1.44 billion $ 9,716
Mar 2, 7 PM $ 0.73
+8.55%
$ 1.46 billion $ 9,812
Mar 2, 6 PM $ 0.672
-3.58%
$ 1.34 billion $ 10,008
Mar 2, 5 PM $ 0.698
-2.75%
$ 1.4 billion $ 9,991
Mar 2, 4 PM $ 0.717
+2.03%
$ 1.43 billion $ 9,958
Mar 2, 3 PM $ 0.703
+0.60%
$ 1.41 billion $ 10,025
Mar 2, 2 PM $ 0.699
+2.75%
$ 1.4 billion $ 10,070
Mar 2, 1 PM $ 0.68
+1.00%
$ 1.36 billion $ 10,071
Mar 2, 12 PM $ 0.668
-8.59%
$ 1.34 billion $ 10,052
Mar 2, 11 AM $ 0.731
+3.18%
$ 1.46 billion $ 10,111
Mar 2, 10 AM $ 0.708
+4.28%
$ 1.42 billion $ 10,157
Mar 2, 9 AM $ 0.679
+1.89%
$ 1.36 billion $ 10,165
Mar 2, 8 AM $ 0.667
-3.70%
$ 1.33 billion $ 10,291
Mar 2, 7 AM $ 0.692
+0.00%
$ 1.38 billion $ 10,085
Mar 2, 6 AM $ 0.692
-8.06%
$ 1.38 billion $ 9,992
Mar 2, 5 AM $ 0.753
+0.00%
$ 1.51 billion $ 9,960
Mar 2, 4 AM $ 0.753
+0.09%
$ 1.51 billion $ 9,970
Mar 2, 3 AM $ 0.752
+6.70%
$ 1.5 billion $ 9,994
Mar 2, 2 AM $ 0.705
+0.00%
$ 1.41 billion $ 10,072
Mar 2, 1 AM $ 0.704
-0.66%
$ 1.41 billion $ 10,112
Mar 2, 12 AM $ 0.708
-0.25%
$ 1.42 billion $ 10,071
Mar 1, 11 PM $ 0.743
-0.04%
$ 1.49 billion $ 10,016
Mar 1, 10 PM $ 0.744
+6.56%
$ 1.49 billion $ 9,901
Mar 1, 9 PM $ 0.698
-1.20%
$ 1.4 billion $ 9,878
Mar 1, 8 PM $ 0.756
+0.00%
$ 1.51 billion $ 9,782
Mar 1, 7 PM $ 0.756
+9.30%
$ 1.51 billion $ 9,663
Mar 1, 6 PM $ 0.692
-0.22%
$ 1.38 billion $ 9,562
Mar 1, 5 PM $ 0.693
-2.32%
$ 1.39 billion $ 9,553
Mar 1, 4 PM $ 0.716
-5.27%
$ 1.43 billion $ 9,564
Mar 1, 3 PM $ 0.755
+0.09%
$ 1.51 billion $ 9,458
Mar 1, 2 PM $ 0.713
+0.92%
$ 1.43 billion $ 9,377
Mar 1, 1 PM $ 0.71
-0.28%
$ 1.42 billion $ 9,473
Mar 1, 12 PM $ 0.725
-4.29%
$ 1.49 billion $ 9,381