Walt Disney Historical Data

DIS Page 31
Download
Date Close Price change Market cap Trading volume
Mar 10, 8 PM $ 0.762
+7.29%
$ 1.52 billion $ 10,321
Mar 10, 7 PM $ 0.71
+0.23%
$ 1.42 billion $ 10,299
Mar 10, 6 PM $ 0.709
-1.90%
$ 1.42 billion $ 10,235
Mar 10, 5 PM $ 0.722
-4.58%
$ 1.44 billion $ 10,183
Mar 10, 4 PM $ 0.757
+6.55%
$ 1.51 billion $ 10,036
Mar 10, 3 PM $ 0.71
-6.34%
$ 1.42 billion $ 9,858
Mar 10, 2 PM $ 0.758
+0.85%
$ 1.52 billion $ 9,751
Mar 10, 1 PM $ 0.752
-0.53%
$ 1.5 billion $ 9,772
Mar 10, 12 PM $ 0.756
+6.82%
$ 1.51 billion $ 9,852
Mar 10, 11 AM $ 0.708
+0.04%
$ 1.42 billion $ 9,823
Mar 10, 10 AM $ 0.708
-0.21%
$ 1.42 billion $ 9,735
Mar 10, 9 AM $ 0.709
-6.09%
$ 1.42 billion $ 9,420
Mar 10, 8 AM $ 0.755
+0.00%
$ 1.51 billion $ 9,414
Mar 10, 7 AM $ 0.755
+0.44%
$ 1.51 billion $ 9,408
Mar 10, 6 AM $ 0.752
+0.55%
$ 1.5 billion $ 9,391
Mar 10, 5 AM $ 0.748
+0.00%
$ 1.5 billion $ 9,447
Mar 10, 4 AM $ 0.748
+0.00%
$ 1.5 billion $ 9,526
Mar 10, 3 AM $ 0.707
+0.00%
$ 1.41 billion $ 9,388
Mar 10, 2 AM $ 0.707
-0.25%
$ 1.41 billion $ 9,445
Mar 10, 1 AM $ 0.709
+0.00%
$ 1.42 billion $ 9,518
Mar 10, 12 AM $ 0.709
+0.30%
$ 1.42 billion $ 9,499
Mar 9, 11 PM $ 0.715
-1.45%
$ 1.43 billion $ 9,494
Mar 9, 10 PM $ 0.726
+0.00%
$ 1.45 billion $ 9,450
Mar 9, 9 PM $ 0.726
+2.63%
$ 1.45 billion $ 9,395
Mar 9, 8 PM $ 0.709
+0.00%
$ 1.42 billion $ 9,409
Mar 9, 7 PM $ 0.709
+0.21%
$ 1.42 billion $ 9,481
Mar 9, 6 PM $ 0.707
-0.04%
$ 1.41 billion $ 9,499
Mar 9, 5 PM $ 0.708
-1.10%
$ 1.42 billion $ 9,388
Mar 9, 4 PM $ 0.716
+0.00%
$ 1.43 billion $ 9,506
Mar 9, 3 PM $ 0.716
+0.27%
$ 1.43 billion $ 9,478
Mar 9, 2 PM $ 0.717
+0.00%
$ 1.43 billion $ 9,511
Mar 9, 1 PM $ 0.717
+0.00%
$ 1.43 billion $ 9,493
Mar 9, 12 PM $ 0.717
-2.76%
$ 1.43 billion $ 9,392
Mar 9, 11 AM $ 0.738
+1.18%
$ 1.48 billion $ 9,416
Mar 9, 10 AM $ 0.729
+6.59%
$ 1.46 billion $ 9,577
Mar 9, 9 AM $ 0.684
+2.03%
$ 1.37 billion $ 9,773
Mar 9, 8 AM $ 0.67
-4.05%
$ 1.34 billion $ 9,751
Mar 9, 7 AM $ 0.699
-4.78%
$ 1.4 billion $ 9,784
Mar 9, 6 AM $ 0.734
+5.52%
$ 1.47 billion $ 9,877
Mar 9, 5 AM $ 0.696
-6.63%
$ 1.39 billion $ 9,868
Mar 9, 4 AM $ 0.747
+0.21%
$ 1.49 billion $ 9,813
Mar 9, 3 AM $ 0.745
-1.00%
$ 1.49 billion $ 9,892
Mar 9, 2 AM $ 0.752
+5.59%
$ 1.5 billion $ 9,802
Mar 9, 1 AM $ 0.713
+2.52%
$ 1.43 billion $ 9,793
Mar 9, 12 AM $ 0.695
-5.34%
$ 1.39 billion $ 9,907
Mar 8, 11 PM $ 0.734
+0.19%
$ 1.47 billion $ 9,933
Mar 8, 10 PM $ 0.733
-0.61%
$ 1.47 billion $ 9,972
Mar 8, 9 PM $ 0.737
+0.00%
$ 1.47 billion $ 9,930
Mar 8, 8 PM $ 0.737
+12.24%
$ 1.47 billion $ 9,956
Mar 8, 7 PM $ 0.657
-0.23%
$ 1.31 billion $ 9,973