Walt Disney Historical Data

DIS Page 32
Download
Date Close Price change Market cap Trading volume
Mar 8, 6 PM $ 0.658
-6.18%
$ 1.32 billion $ 10,015
Mar 8, 5 PM $ 0.702
+0.20%
$ 1.4 billion $ 10,115
Mar 8, 4 PM $ 0.701
-3.72%
$ 1.4 billion $ 10,136
Mar 8, 3 PM $ 0.728
+2.90%
$ 1.46 billion $ 10,078
Mar 8, 2 PM $ 0.707
+4.86%
$ 1.41 billion $ 10,126
Mar 8, 1 PM $ 0.674
+0.07%
$ 1.35 billion $ 10,134
Mar 8, 12 PM $ 0.674
-6.14%
$ 1.35 billion $ 10,146
Mar 8, 11 AM $ 0.718
-1.77%
$ 1.44 billion $ 10,046
Mar 8, 10 AM $ 0.731
+3.70%
$ 1.46 billion $ 10,027
Mar 8, 9 AM $ 0.705
+2.79%
$ 1.41 billion $ 10,066
Mar 8, 8 AM $ 0.686
-3.71%
$ 1.37 billion $ 9,991
Mar 8, 7 AM $ 0.712
+3.35%
$ 1.42 billion $ 9,942
Mar 8, 6 AM $ 0.689
-2.01%
$ 1.38 billion $ 9,808
Mar 8, 5 AM $ 0.705
+0.79%
$ 1.41 billion $ 9,790
Mar 8, 4 AM $ 0.699
+3.33%
$ 1.4 billion $ 9,833
Mar 8, 3 AM $ 0.677
-0.50%
$ 1.35 billion $ 9,781
Mar 8, 2 AM $ 0.68
-1.03%
$ 1.36 billion $ 9,879
Mar 8, 1 AM $ 0.687
-3.27%
$ 1.37 billion $ 9,804
Mar 8, 12 AM $ 0.72
+0.80%
$ 1.44 billion $ 9,739
Mar 7, 11 PM $ 0.715
+2.29%
$ 1.43 billion $ 9,758
Mar 7, 10 PM $ 0.699
+0.22%
$ 1.4 billion $ 9,781
Mar 7, 9 PM $ 0.697
+4.61%
$ 1.39 billion $ 9,728
Mar 7, 8 PM $ 0.666
-0.52%
$ 1.33 billion $ 9,683
Mar 7, 7 PM $ 0.67
-0.86%
$ 1.34 billion $ 9,534
Mar 7, 6 PM $ 0.676
-1.92%
$ 1.35 billion $ 9,418
Mar 7, 5 PM $ 0.689
-1.67%
$ 1.38 billion $ 9,410
Mar 7, 4 PM $ 0.701
+0.20%
$ 1.4 billion $ 9,438
Mar 7, 3 PM $ 0.699
-3.88%
$ 1.4 billion $ 9,383
Mar 7, 2 PM $ 0.727
-2.14%
$ 1.45 billion $ 9,381
Mar 7, 1 PM $ 0.743
+2.24%
$ 1.49 billion $ 9,391
Mar 7, 12 PM $ 0.727
+0.00%
$ 1.45 billion $ 9,422
Mar 7, 11 AM $ 0.727
+0.23%
$ 1.45 billion $ 9,361
Mar 7, 10 AM $ 0.725
+3.51%
$ 1.45 billion $ 9,418
Mar 7, 9 AM $ 0.702
+0.00%
$ 1.4 billion $ 9,431
Mar 7, 8 AM $ 0.701
+0.63%
$ 1.4 billion $ 9,519
Mar 7, 7 AM $ 0.696
+0.00%
$ 1.39 billion $ 9,591
Mar 7, 6 AM $ 0.696
+0.52%
$ 1.39 billion $ 9,644
Mar 7, 5 AM $ 0.693
-5.51%
$ 1.39 billion $ 9,638
Mar 7, 4 AM $ 0.733
-0.22%
$ 1.47 billion $ 9,605
Mar 7, 3 AM $ 0.735
-0.51%
$ 1.47 billion $ 9,524
Mar 7, 2 AM $ 0.739
-0.20%
$ 1.48 billion $ 9,591
Mar 7, 1 AM $ 0.74
+5.90%
$ 1.48 billion $ 9,556
Mar 7, 12 AM $ 0.699
+0.88%
$ 1.4 billion $ 9,496
Mar 6, 11 PM $ 0.694
-4.18%
$ 1.39 billion $ 9,462
Mar 6, 10 PM $ 0.724
+0.22%
$ 1.45 billion $ 9,529
Mar 6, 9 PM $ 0.723
-0.22%
$ 1.45 billion $ 9,583
Mar 6, 8 PM $ 0.724
+2.19%
$ 1.45 billion $ 9,681
Mar 6, 7 PM $ 0.709
-3.27%
$ 1.42 billion $ 9,770
Mar 6, 6 PM $ 0.733
+0.62%
$ 1.47 billion $ 9,859
Mar 6, 5 PM $ 0.728
+4.60%
$ 1.46 billion $ 9,835