Walt Disney Historical Data

DIS Page 28
Download
Date Close Price change Market cap Trading volume
Mar 17, 3 AM $ 0.736
+0.00%
$ 1.47 billion $ 10,193
Mar 17, 2 AM $ 0.736
-0.20%
$ 1.47 billion $ 10,184
Mar 17, 1 AM $ 0.737
+0.66%
$ 1.47 billion $ 10,242
Mar 17, 12 AM $ 0.728
-3.13%
$ 1.46 billion $ 10,211
Mar 16, 11 PM $ 0.752
-2.33%
$ 1.5 billion $ 10,165
Mar 16, 10 PM $ 0.77
+5.25%
$ 1.54 billion $ 10,087
Mar 16, 9 PM $ 0.731
-1.40%
$ 1.46 billion $ 10,072
Mar 16, 8 PM $ 0.742
-3.92%
$ 1.48 billion $ 10,067
Mar 16, 7 PM $ 0.772
-0.21%
$ 1.54 billion $ 10,035
Mar 16, 6 PM $ 0.774
+0.00%
$ 1.55 billion $ 9,916
Mar 16, 5 PM $ 0.774
+5.37%
$ 1.55 billion $ 9,859
Mar 16, 4 PM $ 0.734
+0.00%
$ 1.47 billion $ 9,916
Mar 16, 3 PM $ 0.734
-0.89%
$ 1.47 billion $ 9,844
Mar 16, 2 PM $ 0.739
-0.12%
$ 1.48 billion $ 9,860
Mar 16, 1 PM $ 0.739
+0.05%
$ 1.48 billion $ 9,964
Mar 16, 12 PM $ 0.738
-2.26%
$ 1.48 billion $ 9,964
Mar 16, 11 AM $ 0.752
-0.01%
$ 1.5 billion $ 9,959
Mar 16, 10 AM $ 0.752
-3.84%
$ 1.5 billion $ 10,084
Mar 16, 9 AM $ 0.78
+3.72%
$ 1.56 billion $ 10,000
Mar 16, 8 AM $ 0.752
-4.04%
$ 1.5 billion $ 9,830
Mar 16, 7 AM $ 0.786
+2.64%
$ 1.57 billion $ 9,901
Mar 16, 6 AM $ 0.766
-1.52%
$ 1.53 billion $ 9,810
Mar 16, 5 AM $ 0.778
+1.54%
$ 1.56 billion $ 9,874
Mar 16, 4 AM $ 0.766
-0.65%
$ 1.53 billion $ 9,755
Mar 16, 3 AM $ 0.771
-0.49%
$ 1.54 billion $ 9,663
Mar 16, 2 AM $ 0.775
+5.07%
$ 1.55 billion $ 9,678
Mar 16, 1 AM $ 0.737
+0.20%
$ 1.47 billion $ 9,691
Mar 16, 12 AM $ 0.736
-0.22%
$ 1.47 billion $ 9,714
Mar 15, 11 PM $ 0.737
+0.55%
$ 1.47 billion $ 9,774
Mar 15, 10 PM $ 0.735
-0.60%
$ 1.47 billion $ 9,918
Mar 15, 9 PM $ 0.739
+0.00%
$ 1.48 billion $ 9,982
Mar 15, 8 PM $ 0.739
+0.22%
$ 1.48 billion $ 10,013
Mar 15, 7 PM $ 0.738
+0.34%
$ 1.48 billion $ 9,954
Mar 15, 6 PM $ 0.735
+0.00%
$ 1.47 billion $ 10,120
Mar 15, 5 PM $ 0.735
+0.22%
$ 1.47 billion $ 10,177
Mar 15, 4 PM $ 0.734
-0.22%
$ 1.47 billion $ 10,090
Mar 15, 3 PM $ 0.735
+0.19%
$ 1.47 billion $ 10,215
Mar 15, 2 PM $ 0.734
-0.37%
$ 1.47 billion $ 10,207
Mar 15, 1 PM $ 0.736
+0.61%
$ 1.47 billion $ 10,180
Mar 15, 12 PM $ 0.732
+4.38%
$ 1.46 billion $ 10,136
Mar 15, 11 AM $ 0.701
-7.04%
$ 1.4 billion $ 10,086
Mar 15, 10 AM $ 0.754
-1.05%
$ 1.51 billion $ 10,105
Mar 15, 9 AM $ 0.762
+0.00%
$ 1.52 billion $ 10,104
Mar 15, 8 AM $ 0.762
+0.00%
$ 1.52 billion $ 10,127
Mar 15, 7 AM $ 0.762
-1.12%
$ 1.52 billion $ 10,205
Mar 15, 6 AM $ 0.771
+0.00%
$ 1.54 billion $ 10,239
Mar 15, 5 AM $ 0.771
+0.00%
$ 1.54 billion $ 10,283
Mar 15, 4 AM $ 0.771
-0.22%
$ 1.54 billion $ 10,330
Mar 15, 3 AM $ 0.773
+0.00%
$ 1.55 billion $ 10,485
Mar 15, 2 AM $ 0.773
+0.25%
$ 1.55 billion $ 10,483