Walt Disney Historical Data

DIS Page 31
Download
Date Close Price change Market cap Trading volume
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
Feb 23, 8 AM $ 0.693
-1.77%
$ 1.39 billion $ 9,264
Feb 23, 7 AM $ 0.706
+4.64%
$ 1.41 billion $ 9,199
Feb 23, 6 AM $ 0.674
+2.70%
$ 1.35 billion $ 9,179
Feb 23, 5 AM $ 0.655
+0.14%
$ 1.31 billion $ 9,226
Feb 23, 4 AM $ 0.654
+0.21%
$ 1.31 billion $ 9,327
Feb 23, 3 AM $ 0.653
-3.93%
$ 1.31 billion $ 9,350
Feb 23, 2 AM $ 0.654
-3.25%
$ 1.31 billion $ 9,451
Feb 23, 1 AM $ 0.676
+3.11%
$ 1.35 billion $ 9,516
Feb 23, 12 AM $ 0.655
+0.00%
$ 1.31 billion $ 9,534
Feb 22, 11 PM $ 0.655
+0.00%
$ 1.31 billion $ 9,501
Feb 22, 10 PM $ 0.655
+0.21%
$ 1.31 billion $ 9,514
Feb 22, 9 PM $ 0.654
-0.21%
$ 1.31 billion $ 9,498
Feb 22, 8 PM $ 0.655
-5.41%
$ 1.31 billion $ 9,545
Feb 22, 7 PM $ 0.655
+0.23%
$ 1.31 billion $ 9,376
Feb 22, 6 PM $ 0.653
-0.71%
$ 1.31 billion $ 9,439
Feb 22, 5 PM $ 0.658
-3.38%
$ 1.32 billion $ 9,472
Feb 22, 4 PM $ 0.68
-5.87%
$ 1.36 billion $ 9,531
Feb 22, 3 PM $ 0.722
-0.58%
$ 1.44 billion $ 9,581
Feb 22, 2 PM $ 0.726
+10.11%
$ 1.41 billion $ 9,555
Feb 22, 1 PM $ 0.698
-0.27%
$ 1.4 billion $ 9,518
Feb 22, 12 PM $ 0.699
-0.11%
$ 1.4 billion $ 9,386
Feb 22, 11 AM $ 0.7
-2.75%
$ 1.4 billion $ 9,375
Feb 22, 10 AM $ 0.72
+3.84%
$ 1.44 billion $ 9,485
Feb 22, 9 AM $ 0.673
-1.71%
$ 1.35 billion $ 9,449
Feb 22, 8 AM $ 0.685
+0.00%
$ 1.37 billion $ 9,403
Feb 22, 7 AM $ 0.685
+0.00%
$ 1.37 billion $ 9,487
Feb 22, 6 AM $ 0.684
-0.49%
$ 1.37 billion $ 9,549
Feb 22, 5 AM $ 0.687
+1.91%
$ 1.37 billion $ 9,483
Feb 22, 4 AM $ 0.674
-2.87%
$ 1.35 billion $ 9,436
Feb 22, 3 AM $ 0.69
+3.70%
$ 1.38 billion $ 9,410
Feb 22, 2 AM $ 0.665
+0.00%
$ 1.33 billion $ 9,352
Feb 22, 1 AM $ 0.665
-0.67%
$ 1.33 billion $ 9,369
Feb 22, 12 AM $ 0.65
-2.78%
$ 1.34 billion $ 9,527
Feb 21, 11 PM $ 0.67
+0.00%
$ 1.34 billion $ 9,427
Feb 21, 10 PM $ 0.67
-4.08%
$ 1.34 billion $ 9,392
Feb 21, 9 PM $ 0.698
+3.95%
$ 1.4 billion $ 9,362
Feb 21, 8 PM $ 0.672
-3.99%
$ 1.34 billion $ 9,373
Feb 21, 7 PM $ 0.72
-2.72%
$ 1.44 billion $ 9,353
Feb 21, 6 PM $ 0.74
+2.91%
$ 1.48 billion $ 9,350
Feb 21, 5 PM $ 0.73
+11.30%
$ 1.46 billion $ 9,337
Feb 21, 4 PM $ 0.651
+0.00%
$ 1.3 billion $ 9,245
Feb 21, 3 PM $ 0.651
-8.98%
$ 1.3 billion $ 9,149
Feb 21, 2 PM $ 0.715
+2.64%
$ 1.43 billion $ 9,307
Feb 21, 1 PM $ 0.697
-0.01%
$ 1.39 billion $ 9,230
Feb 21, 12 PM $ 0.706
-0.14%
$ 1.41 billion $ 9,401
Feb 21, 11 AM $ 0.707
+8.14%
$ 1.41 billion $ 9,373
Feb 21, 10 AM $ 0.652
-0.23%
$ 1.3 billion $ 9,291
Feb 21, 9 AM $ 0.654
-1.67%
$ 1.31 billion $ 9,363