Walt Disney Historical Data

DIS Page 33
Download
Date Close Price change Market cap Trading volume
Feb 19, 8 AM $ 0.673
-4.53%
$ 1.35 billion $ 9,557
Feb 19, 7 AM $ 0.705
+0.21%
$ 1.41 billion $ 9,569
Feb 19, 6 AM $ 0.703
-7.83%
$ 1.41 billion $ 9,473
Feb 19, 5 AM $ 0.75
+8.90%
$ 1.5 billion $ 9,370
Feb 19, 4 AM $ 0.689
+10.14%
$ 1.38 billion $ 9,201
Feb 19, 3 AM $ 0.627
+2.17%
$ 1.25 billion $ 9,224
Feb 19, 2 AM $ 0.613
-4.01%
$ 1.23 billion $ 9,201
Feb 19, 1 AM $ 0.639
+6.48%
$ 1.28 billion $ 9,063
Feb 19, 12 AM $ 0.606
+1.90%
$ 1.21 billion $ 8,942
Feb 18, 11 PM $ 0.595
-0.22%
$ 1.19 billion $ 8,923
Feb 18, 10 PM $ 0.596
-9.92%
$ 1.19 billion $ 8,908
Feb 18, 9 PM $ 0.662
+6.20%
$ 1.32 billion $ 8,887
Feb 18, 8 PM $ 0.623
-7.14%
$ 1.25 billion $ 8,814
Feb 18, 7 PM $ 0.671
-1.81%
$ 1.34 billion $ 8,847
Feb 18, 6 PM $ 0.683
+3.23%
$ 1.37 billion $ 8,820
Feb 18, 5 PM $ 0.662
-3.61%
$ 1.32 billion $ 8,772
Feb 18, 4 PM $ 0.687
-0.22%
$ 1.37 billion $ 8,649
Feb 18, 3 PM $ 0.687
+0.00%
$ 1.37 billion $ 8,689
Feb 18, 2 PM $ 0.687
+0.00%
$ 1.37 billion $ 8,756
Feb 18, 1 PM $ 0.687
-0.22%
$ 1.37 billion $ 8,751
Feb 18, 12 PM $ 0.688
+0.00%
$ 1.37 billion $ 8,725
Feb 18, 11 AM $ 0.688
+0.00%
$ 1.38 billion $ 8,772
Feb 18, 10 AM $ 0.688
+0.22%
$ 1.38 billion $ 8,746
Feb 18, 9 AM $ 0.687
-0.22%
$ 1.37 billion $ 8,706
Feb 18, 8 AM $ 0.688
+0.00%
$ 1.38 billion $ 8,711
Feb 18, 7 AM $ 0.687
-0.22%
$ 1.37 billion $ 8,649
Feb 18, 6 AM $ 0.688
+0.22%
$ 1.38 billion $ 8,758
Feb 18, 5 AM $ 0.687
+0.00%
$ 1.38 billion $ 8,732
Feb 18, 4 AM $ 0.687
+0.00%
$ 1.37 billion $ 8,729
Feb 18, 3 AM $ 0.687
-0.22%
$ 1.37 billion $ 8,794
Feb 18, 2 AM $ 0.688
+0.00%
$ 1.38 billion $ 8,831
Feb 18, 1 AM $ 0.688
+0.00%
$ 1.38 billion $ 9,008
Feb 18, 12 AM $ 0.688
+0.22%
$ 1.38 billion $ 9,156
Feb 17, 11 PM $ 0.687
-0.22%
$ 1.37 billion $ 9,107
Feb 17, 10 PM $ 0.688
+0.22%
$ 1.38 billion $ 9,099
Feb 17, 9 PM $ 0.688
+0.22%
$ 1.38 billion $ 9,210
Feb 17, 8 PM $ 0.687
+0.00%
$ 1.37 billion $ 9,371
Feb 17, 7 PM $ 0.688
+0.22%
$ 1.38 billion $ 9,263
Feb 17, 6 PM $ 0.687
-0.22%
$ 1.37 billion $ 9,267
Feb 17, 5 PM $ 0.688
+0.22%
$ 1.38 billion $ 9,358
Feb 17, 4 PM $ 0.687
-0.22%
$ 1.37 billion $ 9,454
Feb 17, 3 PM $ 0.688
+0.00%
$ 1.38 billion $ 9,526
Feb 17, 2 PM $ 0.687
-0.22%
$ 1.37 billion $ 9,449
Feb 17, 1 PM $ 0.688
+0.00%
$ 1.38 billion $ 9,465
Feb 17, 12 PM $ 0.688
+5.28%
$ 1.38 billion $ 9,449
Feb 17, 11 AM $ 0.654
-1.30%
$ 1.31 billion $ 9,491
Feb 17, 10 AM $ 0.662
+0.35%
$ 1.32 billion $ 9,542
Feb 17, 9 AM $ 0.673
-2.19%
$ 1.35 billion $ 9,565
Feb 17, 8 AM $ 0.688
+0.13%
$ 1.38 billion $ 9,592
Feb 17, 7 AM $ 0.687
+0.17%
$ 1.37 billion $ 9,755