Walt Disney Historical Data

DIS Page 30
Download
Date Close Price change Market cap Trading volume
Feb 25, 10 AM $ 0.674
+1.05%
$ 1.35 billion $ 9,670
Feb 25, 9 AM $ 0.683
-2.41%
$ 1.37 billion $ 9,691
Feb 25, 8 AM $ 0.7
+2.47%
$ 1.4 billion $ 9,649
Feb 25, 7 AM $ 0.683
-1.43%
$ 1.37 billion $ 9,601
Feb 25, 6 AM $ 0.692
-0.20%
$ 1.38 billion $ 9,554
Feb 25, 5 AM $ 0.693
+3.79%
$ 1.39 billion $ 9,521
Feb 25, 4 AM $ 0.668
-4.56%
$ 1.34 billion $ 9,636
Feb 25, 3 AM $ 0.685
+1.77%
$ 1.37 billion $ 9,519
Feb 25, 2 AM $ 0.673
+2.92%
$ 1.35 billion $ 9,485
Feb 25, 1 AM $ 0.653
-0.23%
$ 1.31 billion $ 9,496
Feb 25, 12 AM $ 0.654
-0.26%
$ 1.31 billion $ 9,437
Feb 24, 11 PM $ 0.656
-0.21%
$ 1.31 billion $ 9,501
Feb 24, 10 PM $ 0.657
+0.21%
$ 1.31 billion $ 9,466
Feb 24, 9 PM $ 0.656
-1.37%
$ 1.31 billion $ 9,424
Feb 24, 8 PM $ 0.665
-3.39%
$ 1.33 billion $ 9,426
Feb 24, 7 PM $ 0.687
-2.95%
$ 1.37 billion $ 9,432
Feb 24, 6 PM $ 0.708
+7.98%
$ 1.42 billion $ 9,369
Feb 24, 5 PM $ 0.655
-6.36%
$ 1.31 billion $ 9,307
Feb 24, 4 PM $ 0.7
+6.35%
$ 1.4 billion $ 9,250
Feb 24, 3 PM $ 0.658
-2.43%
$ 1.32 billion $ 9,102
Feb 24, 2 PM $ 0.675
-4.57%
$ 1.35 billion $ 9,106
Feb 24, 1 PM $ 0.707
+2.43%
$ 1.41 billion $ 9,054
Feb 24, 12 PM $ 0.69
+0.69%
$ 1.38 billion $ 9,041
Feb 24, 11 AM $ 0.684
+4.01%
$ 1.37 billion $ 9,031
Feb 24, 10 AM $ 0.658
+0.26%
$ 1.32 billion $ 8,872
Feb 24, 9 AM $ 0.656
+0.00%
$ 1.31 billion $ 8,914
Feb 24, 8 AM $ 0.654
-0.23%
$ 1.31 billion $ 9,031
Feb 24, 7 AM $ 0.656
-2.42%
$ 1.31 billion $ 9,112
Feb 24, 6 AM $ 0.671
+0.00%
$ 1.34 billion $ 9,061
Feb 24, 5 AM $ 0.671
-3.29%
$ 1.34 billion $ 8,972
Feb 24, 4 AM $ 0.694
+5.96%
$ 1.39 billion $ 8,933
Feb 24, 3 AM $ 0.656
-6.54%
$ 1.31 billion $ 8,981
Feb 24, 2 AM $ 0.703
-0.86%
$ 1.41 billion $ 9,018
Feb 24, 1 AM $ 0.71
+6.53%
$ 1.42 billion $ 9,014
Feb 24, 12 AM $ 0.666
-1.93%
$ 1.33 billion $ 8,924
Feb 23, 11 PM $ 0.679
+0.00%
$ 1.36 billion $ 8,988
Feb 23, 10 PM $ 0.679
-0.57%
$ 1.36 billion $ 8,970
Feb 23, 9 PM $ 0.684
+0.22%
$ 1.37 billion $ 8,837
Feb 23, 8 PM $ 0.683
+0.00%
$ 1.37 billion $ 8,782
Feb 23, 7 PM $ 0.683
-0.22%
$ 1.37 billion $ 8,888
Feb 23, 6 PM $ 0.684
+0.22%
$ 1.37 billion $ 8,962
Feb 23, 5 PM $ 0.684
+0.19%
$ 1.37 billion $ 8,937
Feb 23, 4 PM $ 0.683
+1.12%
$ 1.37 billion $ 8,967
Feb 23, 3 PM $ 0.676
+1.87%
$ 1.35 billion $ 9,077
Feb 23, 2 PM $ 0.663
-5.34%
$ 1.33 billion $ 9,142
Feb 23, 1 PM $ 0.701
-1.95%
$ 1.4 billion $ 9,238
Feb 23, 12 PM $ 0.715
+6.25%
$ 1.43 billion $ 9,331
Feb 23, 11 AM $ 0.655
-0.23%
$ 1.31 billion $ 9,309
Feb 23, 10 AM $ 0.657
-5.65%
$ 1.31 billion $ 9,351
Feb 23, 9 AM $ 0.696
+0.40%
$ 1.39 billion $ 9,320