Walt Disney Historical Data

DIS Page 29
Download
Date Close Price change Market cap Trading volume
Feb 27, 11 AM $ 0.683
-0.47%
$ 1.37 billion $ 9,389
Feb 27, 10 AM $ 0.686
-0.20%
$ 1.37 billion $ 9,482
Feb 27, 9 AM $ 0.688
-2.16%
$ 1.38 billion $ 9,515
Feb 27, 8 AM $ 0.703
+0.21%
$ 1.41 billion $ 9,552
Feb 27, 7 AM $ 0.702
-3.20%
$ 1.4 billion $ 9,595
Feb 27, 6 AM $ 0.725
+0.00%
$ 1.45 billion $ 9,730
Feb 27, 5 AM $ 0.725
-0.37%
$ 1.45 billion $ 9,843
Feb 27, 4 AM $ 0.728
+4.92%
$ 1.46 billion $ 9,887
Feb 27, 3 AM $ 0.692
+0.00%
$ 1.38 billion $ 9,858
Feb 27, 2 AM $ 0.7
+1.92%
$ 1.4 billion $ 9,831
Feb 27, 1 AM $ 0.687
-5.48%
$ 1.37 billion $ 9,892
Feb 27, 12 AM $ 0.725
+7.60%
$ 1.45 billion $ 9,854
Feb 26, 11 PM $ 0.674
-8.82%
$ 1.35 billion $ 9,803
Feb 26, 10 PM $ 0.741
+0.00%
$ 1.48 billion $ 9,830
Feb 26, 9 PM $ 0.728
+6.92%
$ 1.46 billion $ 9,829
Feb 26, 8 PM $ 0.679
-0.22%
$ 1.36 billion $ 9,819
Feb 26, 7 PM $ 0.681
-4.64%
$ 1.36 billion $ 9,804
Feb 26, 6 PM $ 0.743
+0.00%
$ 1.49 billion $ 9,662
Feb 26, 5 PM $ 0.745
+0.20%
$ 1.49 billion $ 9,761
Feb 26, 4 PM $ 0.745
+0.20%
$ 1.49 billion $ 9,897
Feb 26, 3 PM $ 0.743
+0.24%
$ 1.49 billion $ 9,959
Feb 26, 2 PM $ 0.742
-0.17%
$ 1.48 billion $ 9,876
Feb 26, 1 PM $ 0.743
+2.54%
$ 1.49 billion $ 9,897
Feb 26, 12 PM $ 0.725
+7.16%
$ 1.45 billion $ 9,750
Feb 26, 11 AM $ 0.676
+0.75%
$ 1.35 billion $ 9,749
Feb 26, 10 AM $ 0.673
+0.16%
$ 1.35 billion $ 9,634
Feb 26, 9 AM $ 0.671
-5.57%
$ 1.34 billion $ 9,650
Feb 26, 8 AM $ 0.711
-3.32%
$ 1.42 billion $ 9,724
Feb 26, 7 AM $ 0.736
+3.40%
$ 1.47 billion $ 9,644
Feb 26, 6 AM $ 0.713
+1.81%
$ 1.43 billion $ 9,663
Feb 26, 5 AM $ 0.7
-2.14%
$ 1.4 billion $ 9,616
Feb 26, 4 AM $ 0.714
+6.49%
$ 1.43 billion $ 9,493
Feb 26, 3 AM $ 0.67
-0.21%
$ 1.34 billion $ 9,567
Feb 26, 2 AM $ 0.672
-1.38%
$ 1.34 billion $ 9,574
Feb 26, 1 AM $ 0.68
-4.35%
$ 1.36 billion $ 9,510
Feb 26, 12 AM $ 0.711
-0.22%
$ 1.42 billion $ 9,576
Feb 25, 11 PM $ 0.711
-0.22%
$ 1.42 billion $ 9,619
Feb 25, 10 PM $ 0.711
-1.36%
$ 1.42 billion $ 9,630
Feb 25, 9 PM $ 0.721
-2.09%
$ 1.44 billion $ 9,623
Feb 25, 8 PM $ 0.736
+9.67%
$ 1.47 billion $ 9,601
Feb 25, 7 PM $ 0.671
+0.00%
$ 1.34 billion $ 9,561
Feb 25, 6 PM $ 0.671
-2.24%
$ 1.34 billion $ 9,589
Feb 25, 5 PM $ 0.686
+2.68%
$ 1.37 billion $ 9,574
Feb 25, 4 PM $ 0.669
-0.40%
$ 1.34 billion $ 9,517
Feb 25, 3 PM $ 0.671
-3.30%
$ 1.34 billion $ 9,536
Feb 25, 2 PM $ 0.694
+0.00%
$ 1.39 billion $ 9,558
Feb 25, 1 PM $ 0.694
+3.88%
$ 1.39 billion $ 9,551
Feb 25, 12 PM $ 0.67
-0.24%
$ 1.34 billion $ 9,557
Feb 25, 11 AM $ 0.671
-0.46%
$ 1.34 billion $ 9,545
Feb 25, 10 AM $ 0.674
+1.05%
$ 1.35 billion $ 9,670