Walt Disney Historical Data

DIS Page 33
Download
Date Close Price change Market cap Trading volume
Mar 6, 4 PM $ 0.696
+0.83%
$ 1.39 billion $ 9,723
Mar 6, 3 PM $ 0.691
-6.65%
$ 1.38 billion $ 9,868
Mar 6, 2 PM $ 0.74
+0.00%
$ 1.48 billion $ 9,853
Mar 6, 1 PM $ 0.74
-3.00%
$ 1.48 billion $ 9,816
Mar 6, 12 PM $ 0.743
+4.40%
$ 1.49 billion $ 9,882
Mar 6, 11 AM $ 0.732
+5.23%
$ 1.46 billion $ 9,870
Mar 6, 10 AM $ 0.696
-0.49%
$ 1.39 billion $ 9,801
Mar 6, 9 AM $ 0.699
-0.21%
$ 1.4 billion $ 9,794
Mar 6, 8 AM $ 0.701
-0.16%
$ 1.4 billion $ 9,813
Mar 6, 7 AM $ 0.702
-3.24%
$ 1.4 billion $ 9,711
Mar 6, 6 AM $ 0.725
+2.40%
$ 1.45 billion $ 9,652
Mar 6, 5 AM $ 0.708
+1.52%
$ 1.42 billion $ 9,614
Mar 6, 4 AM $ 0.698
-3.81%
$ 1.4 billion $ 9,617
Mar 6, 3 AM $ 0.725
+0.00%
$ 1.45 billion $ 9,591
Mar 6, 2 AM $ 0.725
-4.35%
$ 1.45 billion $ 9,542
Mar 6, 1 AM $ 0.758
+2.88%
$ 1.52 billion $ 9,615
Mar 6, 12 AM $ 0.737
+6.26%
$ 1.47 billion $ 9,737
Mar 5, 11 PM $ 0.694
+1.42%
$ 1.39 billion $ 9,736
Mar 5, 10 PM $ 0.684
-0.88%
$ 1.37 billion $ 9,696
Mar 5, 9 PM $ 0.69
+3.43%
$ 1.38 billion $ 9,667
Mar 5, 8 PM $ 0.667
-10.52%
$ 1.33 billion $ 9,616
Mar 5, 7 PM $ 0.745
+0.20%
$ 1.49 billion $ 9,590
Mar 5, 6 PM $ 0.744
-0.57%
$ 1.49 billion $ 9,532
Mar 5, 5 PM $ 0.748
+0.44%
$ 1.5 billion $ 9,541
Mar 5, 4 PM $ 0.745
+1.75%
$ 1.49 billion $ 9,487
Mar 5, 3 PM $ 0.732
-1.71%
$ 1.46 billion $ 9,425
Mar 5, 2 PM $ 0.746
+2.95%
$ 1.49 billion $ 9,427
Mar 5, 1 PM $ 0.725
+4.26%
$ 1.45 billion $ 9,418
Mar 5, 12 PM $ 0.695
+2.40%
$ 1.39 billion $ 9,318
Mar 5, 11 AM $ 0.679
+0.00%
$ 1.36 billion $ 9,375
Mar 5, 10 AM $ 0.752
-0.05%
$ 1.5 billion $ 9,122
Mar 5, 9 AM $ 0.752
+1.13%
$ 1.5 billion $ 9,120
Mar 5, 8 AM $ 0.745
+0.20%
$ 1.49 billion $ 9,053
Mar 5, 7 AM $ 0.744
+0.00%
$ 1.49 billion $ 9,131
Mar 5, 6 AM $ 0.744
-0.20%
$ 1.49 billion $ 9,161
Mar 5, 5 AM $ 0.745
+0.00%
$ 1.49 billion $ 9,303
Mar 5, 4 AM $ 0.745
+0.20%
$ 1.49 billion $ 9,363
Mar 5, 3 AM $ 0.744
+0.00%
$ 1.49 billion $ 9,359
Mar 5, 2 AM $ 0.744
-0.20%
$ 1.49 billion $ 9,370
Mar 5, 1 AM $ 0.745
+7.04%
$ 1.49 billion $ 9,312
Mar 5, 12 AM $ 0.696
+0.99%
$ 1.39 billion $ 9,221
Mar 4, 11 PM $ 0.689
-0.20%
$ 1.38 billion $ 9,113
Mar 4, 10 PM $ 0.691
-4.08%
$ 1.38 billion $ 9,090
Mar 4, 9 PM $ 0.72
-0.21%
$ 1.44 billion $ 9,050
Mar 4, 8 PM $ 0.722
+0.00%
$ 1.44 billion $ 9,053
Mar 4, 7 PM $ 0.722
+0.00%
$ 1.44 billion $ 9,000
Mar 4, 6 PM $ 0.722
+0.21%
$ 1.44 billion $ 9,021
Mar 4, 5 PM $ 0.722
+0.21%
$ 1.44 billion $ 9,086
Mar 4, 4 PM $ 0.72
+1.39%
$ -- $ 9,251
Mar 4, 1 PM $ 0.71
+0.00%
$ 1.42 billion $ 9,195