Walt Disney Historical Data

DIS Page 34
Download
Date Close Price change Market cap Trading volume
Mar 4, 12 PM $ 0.71
+4.89%
$ 1.42 billion $ 9,235
Mar 4, 11 AM $ 0.677
-6.21%
$ 1.35 billion $ 9,283
Mar 4, 9 AM $ 0.679
+0.00%
$ 1.36 billion $ 9,565
Mar 4, 8 AM $ 0.679
-2.24%
$ 1.36 billion $ 9,588
Mar 4, 7 AM $ 0.695
-3.19%
$ 1.39 billion $ 9,563
Mar 4, 6 AM $ 0.718
+5.28%
$ 1.44 billion $ 9,652
Mar 4, 5 AM $ 0.675
-2.05%
$ 1.35 billion $ 9,499
Mar 4, 4 AM $ 0.689
-2.14%
$ 1.38 billion $ 9,517
Mar 4, 3 AM $ 0.704
+0.21%
$ 1.41 billion $ 9,620
Mar 4, 2 AM $ 0.703
-1.53%
$ 1.41 billion $ 9,654
Mar 4, 1 AM $ 0.712
+5.97%
$ 1.42 billion $ 9,708
Mar 4, 12 AM $ 0.672
-0.21%
$ 1.34 billion $ 9,803
Mar 3, 11 PM $ 0.673
-6.30%
$ 1.35 billion $ 9,909
Mar 3, 10 PM $ 0.719
+7.01%
$ 1.44 billion $ 10,026
Mar 3, 9 PM $ 0.672
-7.44%
$ 1.34 billion $ 10,114
Mar 3, 8 PM $ 0.726
-0.60%
$ 1.45 billion $ 10,182
Mar 3, 7 PM $ 0.674
+0.16%
$ 1.35 billion $ 10,210
Mar 3, 6 PM $ 0.673
-6.04%
$ 1.35 billion $ 10,099
Mar 3, 5 PM $ 0.716
-2.00%
$ 1.43 billion $ 10,094
Mar 3, 4 PM $ 0.729
+4.62%
$ 1.46 billion $ 9,968
Mar 3, 3 PM $ 0.699
+4.08%
$ 1.4 billion $ 10,018
Mar 3, 2 PM $ 0.667
-3.26%
$ 1.33 billion $ 10,112
Mar 3, 1 PM $ 0.689
-4.85%
$ 1.38 billion $ 10,004
Mar 3, 12 PM $ 0.724
-0.32%
$ 1.45 billion $ 10,032
Mar 3, 11 AM $ 0.727
+0.22%
$ 1.45 billion $ 10,058
Mar 3, 10 AM $ 0.725
-2.01%
$ 1.45 billion $ 9,939
Mar 3, 9 AM $ 0.74
+9.13%
$ 1.48 billion $ 9,935
Mar 3, 8 AM $ 0.678
+0.19%
$ 1.36 billion $ 9,863
Mar 3, 7 AM $ 0.677
-5.26%
$ 1.35 billion $ 9,989
Mar 3, 6 AM $ 0.714
+0.25%
$ 1.43 billion $ 9,992
Mar 3, 5 AM $ 0.714
+0.90%
$ 1.43 billion $ 9,954
Mar 3, 4 AM $ 0.708
+4.26%
$ 1.42 billion $ 9,934
Mar 3, 3 AM $ 0.679
-0.15%
$ 1.36 billion $ 9,834
Mar 3, 2 AM $ 0.68
-5.32%
$ 1.36 billion $ 9,765
Mar 3, 1 AM $ 0.718
-1.63%
$ 1.44 billion $ 9,696
Mar 3, 12 AM $ 0.73
+7.78%
$ 1.46 billion $ 9,655
Mar 2, 11 PM $ 0.676
+0.64%
$ 1.35 billion $ 9,585
Mar 2, 10 PM $ 0.672
-4.90%
$ 1.34 billion $ 9,632
Mar 2, 9 PM $ 0.706
-2.07%
$ 1.41 billion $ 9,680
Mar 2, 8 PM $ 0.721
-0.43%
$ 1.44 billion $ 9,716
Mar 2, 7 PM $ 0.73
+8.55%
$ 1.46 billion $ 9,812
Mar 2, 6 PM $ 0.672
-3.58%
$ 1.34 billion $ 10,008
Mar 2, 5 PM $ 0.698
-2.75%
$ 1.4 billion $ 9,991
Mar 2, 4 PM $ 0.717
+2.03%
$ 1.43 billion $ 9,958
Mar 2, 3 PM $ 0.703
+0.60%
$ 1.41 billion $ 10,025
Mar 2, 2 PM $ 0.699
+2.75%
$ 1.4 billion $ 10,070
Mar 2, 1 PM $ 0.68
+1.00%
$ 1.36 billion $ 10,071
Mar 2, 12 PM $ 0.668
-8.59%
$ 1.34 billion $ 10,052
Mar 2, 11 AM $ 0.731
+3.18%
$ 1.46 billion $ 10,111
Mar 2, 10 AM $ 0.708
+4.28%
$ 1.42 billion $ 10,157