Walt Disney Historical Data

DIS Page 32
Download
Date Close Price change Market cap Trading volume
Feb 21, 9 AM $ 0.654
-1.67%
$ 1.31 billion $ 9,363
Feb 21, 8 AM $ 0.688
+0.36%
$ 1.38 billion $ 9,315
Feb 21, 7 AM $ 0.685
+3.57%
$ 1.37 billion $ 9,237
Feb 21, 6 AM $ 0.661
-2.64%
$ 1.32 billion $ 9,194
Feb 21, 5 AM $ 0.679
-2.15%
$ 1.36 billion $ 9,230
Feb 21, 4 AM $ 0.694
+5.45%
$ 1.39 billion $ 9,146
Feb 21, 3 AM $ 0.658
-3.19%
$ 1.32 billion $ 9,065
Feb 21, 2 AM $ 0.697
+4.01%
$ 1.39 billion $ 9,046
Feb 21, 1 AM $ 0.697
+5.87%
$ 1.39 billion $ 8,955
Feb 21, 12 AM $ 0.658
+0.00%
$ 1.32 billion $ 8,867
Feb 20, 11 PM $ 0.658
-0.35%
$ 1.32 billion $ 8,902
Feb 20, 10 PM $ 0.66
+0.00%
$ 1.32 billion $ 8,885
Feb 20, 9 PM $ 0.66
+0.00%
$ 1.32 billion $ 9,004
Feb 20, 8 PM $ 0.66
-0.23%
$ 1.32 billion $ 9,022
Feb 20, 7 PM $ 0.662
+1.89%
$ 1.32 billion $ 8,987
Feb 20, 6 PM $ 0.649
-2.86%
$ 1.3 billion $ 8,989
Feb 20, 5 PM $ 0.684
-0.47%
$ 1.37 billion $ 8,860
Feb 20, 4 PM $ 0.686
-0.20%
$ 1.37 billion $ 8,812
Feb 20, 3 PM $ 0.688
+5.17%
$ 1.38 billion $ 8,834
Feb 20, 2 PM $ 0.654
+0.00%
$ 1.31 billion $ 8,659
Feb 20, 1 PM $ 0.652
-2.31%
$ 1.3 billion $ 8,710
Feb 20, 12 PM $ 0.668
-1.37%
$ 1.34 billion $ 8,591
Feb 20, 11 AM $ 0.679
+0.21%
$ 1.36 billion $ 8,611
Feb 20, 10 AM $ 0.677
-0.21%
$ 1.35 billion $ 8,618
Feb 20, 9 AM $ 0.679
+0.21%
$ 1.36 billion $ 8,619
Feb 20, 8 AM $ 0.677
+0.00%
$ 1.35 billion $ 8,719
Feb 20, 7 AM $ 0.677
-0.21%
$ 1.35 billion $ 8,784
Feb 20, 6 AM $ 0.679
+0.00%
$ 1.36 billion $ 8,762
Feb 20, 5 AM $ 0.679
+0.76%
$ 1.36 billion $ 8,979
Feb 20, 4 AM $ 0.673
-0.21%
$ 1.35 billion $ 9,183
Feb 20, 3 AM $ 0.675
+0.21%
$ 1.35 billion $ 9,240
Feb 20, 2 AM $ 0.673
+0.00%
$ 1.35 billion $ 9,307
Feb 20, 1 AM $ 0.673
-0.21%
$ 1.35 billion $ 9,327
Feb 20, 12 AM $ 0.675
+0.00%
$ 1.35 billion $ 9,330
Feb 19, 11 PM $ 0.675
+0.21%
$ 1.35 billion $ 9,441
Feb 19, 10 PM $ 0.673
+0.00%
$ 1.35 billion $ 9,494
Feb 19, 9 PM $ 0.673
+0.00%
$ 1.35 billion $ 9,429
Feb 19, 8 PM $ 0.673
-0.21%
$ 1.35 billion $ 9,420
Feb 19, 7 PM $ 0.675
+0.00%
$ 1.35 billion $ 9,542
Feb 19, 6 PM $ 0.673
-0.21%
$ 1.35 billion $ 9,593
Feb 19, 5 PM $ 0.673
-4.09%
$ 1.35 billion $ 9,711
Feb 19, 4 PM $ 0.702
-0.21%
$ 1.4 billion $ 9,838
Feb 19, 3 PM $ 0.704
+0.21%
$ 1.41 billion $ 9,780
Feb 19, 2 PM $ 0.704
+0.21%
$ 1.41 billion $ 9,811
Feb 19, 1 PM $ 0.704
+0.21%
$ 1.41 billion $ 9,757
Feb 19, 12 PM $ 0.702
+0.00%
$ 1.4 billion $ 9,818
Feb 19, 11 AM $ 0.702
-0.21%
$ 1.4 billion $ 9,759
Feb 19, 10 AM $ 0.704
+0.95%
$ 1.41 billion $ 9,772
Feb 19, 9 AM $ 0.697
+3.63%
$ 1.39 billion $ 9,671
Feb 19, 8 AM $ 0.673
-4.53%
$ 1.35 billion $ 9,557