Walt Disney Historical Data

DIS Page 29
Download
Date Close Price change Market cap Trading volume
Mar 15, 1 AM $ 0.771
+0.13%
$ 1.54 billion $ 10,448
Mar 15, 12 AM $ 0.77
+0.00%
$ 1.54 billion $ 10,439
Mar 14, 11 PM $ 0.704
+1.18%
$ 1.41 billion $ 10,352
Mar 14, 10 PM $ 0.696
-1.33%
$ 1.39 billion $ 10,336
Mar 14, 9 PM $ 0.706
-0.79%
$ 1.41 billion $ 10,329
Mar 14, 8 PM $ 0.711
-3.03%
$ 1.42 billion $ 10,404
Mar 14, 7 PM $ 0.733
+3.75%
$ 1.47 billion $ 10,349
Mar 14, 6 PM $ 0.707
-1.08%
$ 1.41 billion $ 10,251
Mar 14, 5 PM $ 0.715
+0.24%
$ 1.43 billion $ 10,251
Mar 14, 4 PM $ 0.713
-2.34%
$ 1.43 billion $ 10,321
Mar 14, 3 PM $ 0.73
-5.62%
$ 1.46 billion $ 10,258
Mar 14, 2 PM $ 0.773
+1.38%
$ 1.55 billion $ 10,225
Mar 14, 1 PM $ 0.763
-1.19%
$ 1.53 billion $ 10,143
Mar 14, 12 PM $ 0.772
+0.00%
$ 1.54 billion $ 10,184
Mar 14, 11 AM $ 0.772
+2.35%
$ 1.54 billion $ 10,217
Mar 14, 10 AM $ 0.754
-2.81%
$ 1.51 billion $ 10,133
Mar 14, 9 AM $ 0.776
+0.00%
$ 1.55 billion $ 10,141
Mar 14, 8 AM $ 0.776
+5.48%
$ 1.55 billion $ 10,243
Mar 14, 7 AM $ 0.734
-0.22%
$ 1.47 billion $ 10,107
Mar 14, 6 AM $ 0.734
-0.22%
$ 1.47 billion $ 10,144
Mar 14, 5 AM $ 0.736
+0.00%
$ 1.47 billion $ 10,107
Mar 14, 4 AM $ 0.736
-0.39%
$ 1.47 billion $ 10,141
Mar 14, 2 AM $ 0.779
+0.84%
$ 1.56 billion $ 10,126
Mar 14, 1 AM $ 0.772
+0.21%
$ 1.54 billion $ 10,131
Mar 14, 12 AM $ 0.771
+5.00%
$ 1.54 billion $ 10,169
Mar 13, 11 PM $ 0.734
+7.00%
$ 1.47 billion $ 10,265
Mar 13, 10 PM $ 0.686
-5.31%
$ 1.37 billion $ 10,302
Mar 13, 9 PM $ 0.701
-5.20%
$ 1.4 billion $ 10,248
Mar 13, 8 PM $ 0.74
-5.58%
$ 1.48 billion $ 10,227
Mar 13, 7 PM $ 0.783
+0.72%
$ 1.57 billion $ 10,326
Mar 13, 6 PM $ 0.778
+0.22%
$ 1.56 billion $ 10,259
Mar 13, 5 PM $ 0.776
+0.21%
$ 1.55 billion $ 10,209
Mar 13, 4 PM $ 0.774
+2.81%
$ 1.55 billion $ 10,119
Mar 13, 3 PM $ 0.753
+4.64%
$ 1.51 billion $ 10,092
Mar 13, 2 PM $ 0.72
+0.00%
$ 1.44 billion $ 10,032
Mar 13, 1 PM $ 0.72
-8.47%
$ 1.44 billion $ 9,981
Mar 13, 12 PM $ 0.786
-0.28%
$ 1.57 billion $ 9,935
Mar 13, 11 AM $ 0.787
+5.96%
$ 1.57 billion $ 9,893
Mar 13, 10 AM $ 0.743
+0.35%
$ 1.49 billion $ 9,961
Mar 13, 9 AM $ 0.74
-4.81%
$ 1.48 billion $ 9,984
Mar 13, 8 AM $ 0.778
-0.22%
$ 1.56 billion $ 9,940
Mar 13, 7 AM $ 0.779
+5.48%
$ 1.56 billion $ 10,042
Mar 13, 6 AM $ 0.739
+1.21%
$ 1.48 billion $ 9,870
Mar 13, 5 AM $ 0.723
-7.42%
$ 1.45 billion $ 9,975
Mar 13, 4 AM $ 0.781
+0.03%
$ 1.56 billion $ 9,998
Mar 13, 3 AM $ 0.78
+4.22%
$ 1.56 billion $ 9,992
Mar 13, 2 AM $ 0.75
+0.43%
$ 1.5 billion $ 9,917
Mar 13, 1 AM $ 0.747
-4.38%
$ 1.49 billion $ 9,836
Mar 13, 12 AM $ 0.781
+6.02%
$ 1.56 billion $ 9,860
Mar 12, 11 PM $ 0.737
+0.64%
$ 1.47 billion $ 9,760