Walt Disney Historical Data

DIS Page 27
Download
Date Close Price change Market cap Trading volume
Mar 19, 6 AM $ 0.777
+0.21%
$ 1.55 billion $ 10,654
Mar 19, 5 AM $ 0.777
+0.08%
$ 1.55 billion $ 10,689
Mar 19, 4 AM $ 0.776
-0.06%
$ 1.55 billion $ 10,780
Mar 19, 3 AM $ 0.777
-0.37%
$ 1.55 billion $ 10,725
Mar 19, 2 AM $ 0.78
-0.15%
$ 1.56 billion $ 10,846
Mar 19, 1 AM $ 0.781
+3.87%
$ 1.56 billion $ 10,827
Mar 19, 12 AM $ 0.78
+11.99%
$ 1.56 billion $ 10,639
Mar 18, 11 PM $ 0.697
-6.91%
$ 1.39 billion $ 10,266
Mar 18, 10 PM $ 0.748
+1.16%
$ 1.5 billion $ 10,140
Mar 18, 9 PM $ 0.74
-0.31%
$ 1.48 billion $ 10,090
Mar 18, 8 PM $ 0.742
-5.09%
$ 1.48 billion $ 10,018
Mar 18, 7 PM $ 0.782
+5.89%
$ 1.56 billion $ 10,138
Mar 18, 6 PM $ 0.738
+0.09%
$ 1.48 billion $ 10,031
Mar 18, 5 PM $ 0.738
+0.00%
$ 1.48 billion $ 10,001
Mar 18, 4 PM $ 0.738
-0.12%
$ 1.48 billion $ 10,032
Mar 18, 3 PM $ 0.738
+0.34%
$ 1.48 billion $ 10,013
Mar 18, 2 PM $ 0.736
+0.82%
$ 1.47 billion $ 10,178
Mar 18, 1 PM $ 0.73
+0.00%
$ 1.46 billion $ 10,274
Mar 18, 12 PM $ 0.73
-0.04%
$ 1.46 billion $ 10,214
Mar 18, 11 AM $ 0.73
+0.00%
$ 1.46 billion $ 10,355
Mar 18, 9 AM $ 0.79
-0.20%
$ 1.58 billion $ 10,130
Mar 18, 8 AM $ 0.792
+0.05%
$ 1.58 billion $ 10,229
Mar 18, 7 AM $ 0.791
-0.21%
$ 1.58 billion $ 10,225
Mar 18, 6 AM $ 0.793
-0.10%
$ 1.58 billion $ 10,174
Mar 18, 5 AM $ 0.794
+2.14%
$ 1.59 billion $ 10,170
Mar 18, 4 AM $ 0.777
-1.65%
$ 1.55 billion $ 10,176
Mar 18, 3 AM $ 0.79
+2.61%
$ 1.58 billion $ 10,207
Mar 18, 2 AM $ 0.768
+1.47%
$ 1.54 billion $ 10,168
Mar 18, 1 AM $ 0.757
+0.00%
$ 1.51 billion $ 10,155
Mar 18, 12 AM $ 0.757
+0.22%
$ 1.51 billion $ 10,296
Mar 17, 11 PM $ 0.756
-0.22%
$ 1.51 billion $ 10,263
Mar 17, 10 PM $ 0.757
+0.00%
$ 1.51 billion $ 10,187
Mar 17, 9 PM $ 0.757
+0.00%
$ 1.51 billion $ 10,196
Mar 17, 8 PM $ 0.757
+0.32%
$ 1.51 billion $ 10,230
Mar 17, 7 PM $ 0.755
+3.21%
$ 1.51 billion $ 10,232
Mar 17, 6 PM $ 0.732
-2.10%
$ 1.46 billion $ 10,244
Mar 17, 5 PM $ 0.747
+2.43%
$ 1.49 billion $ 10,257
Mar 17, 4 PM $ 0.73
-0.21%
$ 1.46 billion $ 10,273
Mar 17, 3 PM $ 0.731
-4.52%
$ 1.46 billion $ 10,324
Mar 17, 2 PM $ 0.766
-2.71%
$ 1.53 billion $ 10,303
Mar 17, 1 PM $ 0.787
+0.88%
$ 1.57 billion $ 10,302
Mar 17, 12 PM $ 0.816
-0.07%
$ 1.63 billion $ 10,220
Mar 17, 11 AM $ 0.817
+0.01%
$ 1.63 billion $ 10,166
Mar 17, 10 AM $ 0.815
+3.74%
$ 1.63 billion $ 10,124
Mar 17, 9 AM $ 0.786
+1.39%
$ 1.57 billion $ 10,166
Mar 17, 8 AM $ 0.773
-1.14%
$ 1.55 billion $ 10,225
Mar 17, 7 AM $ 0.782
+6.71%
$ 1.56 billion $ 10,164
Mar 17, 6 AM $ 0.733
-1.11%
$ 1.47 billion $ 10,199
Mar 17, 5 AM $ 0.741
+1.34%
$ 1.48 billion $ 10,159
Mar 17, 4 AM $ 0.731
-0.56%
$ 1.46 billion $ 10,175