Walt Disney Historical Data

DIS Page 28
Download
Date Close Price change Market cap Trading volume
Mar 1, 12 PM $ 0.725
-4.29%
$ 1.49 billion $ 9,381
Mar 1, 11 AM $ 0.757
+0.00%
$ 1.51 billion $ 9,416
Mar 1, 10 AM $ 0.757
+3.91%
$ 1.51 billion $ 9,451
Mar 1, 9 AM $ 0.713
+0.99%
$ 1.43 billion $ 9,375
Mar 1, 8 AM $ 0.706
+0.00%
$ 1.41 billion $ 9,497
Mar 1, 7 AM $ 0.706
+0.23%
$ 1.41 billion $ 9,535
Mar 1, 6 AM $ 0.704
-2.32%
$ 1.41 billion $ 9,663
Mar 1, 5 AM $ 0.7
-5.94%
$ 1.4 billion $ 9,705
Mar 1, 4 AM $ 0.735
-1.29%
$ 1.47 billion $ 9,723
Mar 1, 3 AM $ 0.745
+5.39%
$ 1.49 billion $ 9,789
Mar 1, 2 AM $ 0.707
+0.61%
$ 1.41 billion $ 9,768
Mar 1, 1 AM $ 0.703
-0.23%
$ 1.41 billion $ 9,802
Mar 1, 12 AM $ 0.704
+0.23%
$ 1.41 billion $ 9,879
Feb 28, 11 PM $ 0.703
-0.23%
$ 1.41 billion $ 9,961
Feb 28, 10 PM $ 0.704
+0.60%
$ 1.41 billion $ 9,927
Feb 28, 9 PM $ 0.7
-2.15%
$ 1.4 billion $ 9,830
Feb 28, 8 PM $ 0.715
+0.00%
$ 1.43 billion $ 9,855
Feb 28, 7 PM $ 0.715
+0.00%
$ 1.43 billion $ 9,958
Feb 28, 6 PM $ 0.715
+0.00%
$ 1.43 billion $ 10,025
Feb 28, 5 PM $ 0.715
+0.21%
$ 1.43 billion $ 9,986
Feb 28, 4 PM $ 0.714
-2.50%
$ 1.43 billion $ 10,074
Feb 28, 3 PM $ 0.732
+1.12%
$ 1.46 billion $ 10,122
Feb 28, 2 PM $ 0.724
+2.75%
$ 1.45 billion $ 10,112
Feb 28, 1 PM $ 0.703
-4.37%
$ 1.41 billion $ 10,195
Feb 28, 12 PM $ 0.735
+0.27%
$ 1.47 billion $ 10,200
Feb 28, 11 AM $ 0.733
-0.66%
$ 1.47 billion $ 10,104
Feb 28, 10 AM $ 0.738
+3.64%
$ 1.48 billion $ 10,048
Feb 28, 9 AM $ 0.742
+0.00%
$ 1.48 billion $ 9,899
Feb 28, 8 AM $ 0.74
+7.37%
$ 1.48 billion $ 9,804
Feb 28, 7 AM $ 0.721
+7.96%
$ 1.44 billion $ 9,801
Feb 28, 6 AM $ 0.668
-7.81%
$ 1.34 billion $ 9,654
Feb 28, 5 AM $ 0.725
-2.29%
$ 1.45 billion $ 9,654
Feb 28, 4 AM $ 0.742
+0.22%
$ 1.48 billion $ 9,583
Feb 28, 3 AM $ 0.74
-0.13%
$ 1.48 billion $ 9,501
Feb 28, 2 AM $ 0.741
+4.60%
$ 1.48 billion $ 9,561
Feb 28, 1 AM $ 0.71
+3.71%
$ 1.42 billion $ 9,412
Feb 28, 12 AM $ 0.685
-0.60%
$ 1.37 billion $ 9,407
Feb 27, 11 PM $ 0.689
+0.00%
$ 1.38 billion $ 9,388
Feb 27, 10 PM $ 0.689
-5.57%
$ 1.38 billion $ 9,400
Feb 27, 9 PM $ 0.729
-0.41%
$ 1.46 billion $ 9,456
Feb 27, 8 PM $ 0.732
-1.05%
$ 1.46 billion $ 9,458
Feb 27, 7 PM $ 0.74
+7.34%
$ 1.48 billion $ 9,465
Feb 27, 6 PM $ 0.69
+0.04%
$ 1.38 billion $ 9,438
Feb 27, 5 PM $ 0.689
+0.09%
$ 1.38 billion $ 9,402
Feb 27, 4 PM $ 0.689
-4.57%
$ 1.38 billion $ 9,305
Feb 27, 3 PM $ 0.722
-2.95%
$ 1.44 billion $ 9,248
Feb 27, 2 PM $ 0.744
+0.00%
$ 1.49 billion $ 9,300
Feb 27, 1 PM $ 0.744
+8.82%
$ 1.49 billion $ 9,239
Feb 27, 12 PM $ 0.683
+0.00%
$ 1.37 billion $ 9,375
Feb 27, 11 AM $ 0.683
-0.47%
$ 1.37 billion $ 9,389