Walt Disney Historical Data

DIS Page 35
Download
Date Close Price change Market cap Trading volume
Feb 15, 7 AM $ 0.627
+0.51%
$ 1.25 billion $ 9,157
Feb 15, 6 AM $ 0.625
+0.21%
$ 1.25 billion $ 9,130
Feb 15, 5 AM $ 0.624
-3.66%
$ 1.25 billion $ 9,144
Feb 15, 4 AM $ 0.647
-1.12%
$ 1.29 billion $ 9,080
Feb 15, 3 AM $ 0.654
+4.87%
$ 1.31 billion $ 9,083
Feb 15, 2 AM $ 0.624
-6.39%
$ 1.25 billion $ 9,174
Feb 15, 1 AM $ 0.667
+7.05%
$ 1.33 billion $ 9,196
Feb 15, 12 AM $ 0.623
-1.84%
$ 1.25 billion $ 9,220
Feb 14, 11 PM $ 0.634
+0.21%
$ 1.27 billion $ 9,203
Feb 14, 10 PM $ 0.634
+0.51%
$ 1.27 billion $ 9,295
Feb 14, 9 PM $ 0.631
+0.22%
$ 1.26 billion $ 9,245
Feb 14, 8 PM $ 0.63
+0.00%
$ 1.26 billion $ 9,282
Feb 14, 7 PM $ 0.63
-0.22%
$ 1.26 billion $ 9,212
Feb 14, 6 PM $ 0.631
-2.47%
$ 1.26 billion $ 9,262
Feb 14, 5 PM $ 0.647
-0.20%
$ 1.29 billion $ 9,364
Feb 14, 4 PM $ 0.649
-0.38%
$ 1.3 billion $ 9,391
Feb 14, 3 PM $ 0.651
-3.04%
$ 1.3 billion $ 9,328
Feb 14, 2 PM $ 0.671
-0.22%
$ 1.34 billion $ 9,362
Feb 14, 1 PM $ 0.673
+2.61%
$ 1.34 billion $ 9,311
Feb 14, 12 PM $ 0.654
+4.87%
$ 1.31 billion $ 9,316
Feb 14, 11 AM $ 0.624
+0.00%
$ 1.25 billion $ 9,360
Feb 14, 9 AM $ 0.675
-0.21%
$ 1.35 billion $ 9,273
Feb 14, 8 AM $ 0.675
-0.21%
$ 1.35 billion $ 9,248
Feb 14, 7 AM $ 0.677
-0.66%
$ 1.35 billion $ 9,483
Feb 14, 6 AM $ 0.68
+1.21%
$ 1.36 billion $ 9,555
Feb 14, 5 AM $ 0.672
+6.21%
$ 1.34 billion $ 9,519
Feb 14, 3 AM $ 0.619
+3.72%
$ 1.24 billion $ 9,542
Feb 14, 2 AM $ 0.597
-2.77%
$ 1.19 billion $ 9,382
Feb 14, 1 AM $ 0.614
-4.35%
$ 1.23 billion $ 9,333
Feb 14, 12 AM $ 0.643
+0.22%
$ 1.29 billion $ 9,264
Feb 13, 11 PM $ 0.642
-0.22%
$ 1.28 billion $ 9,182
Feb 13, 10 PM $ 0.643
+0.22%
$ 1.29 billion $ 9,305
Feb 13, 9 PM $ 0.642
-1.93%
$ 1.28 billion $ 9,264
Feb 13, 8 PM $ 0.656
-4.14%
$ 1.31 billion $ 9,338
Feb 13, 7 PM $ 0.685
+0.00%
$ 1.37 billion $ 9,315
Feb 13, 6 PM $ 0.685
+3.76%
$ 1.37 billion $ 9,305
Feb 13, 5 PM $ 0.62
-1.68%
$ 1.24 billion $ 9,172
Feb 13, 4 PM $ 0.631
+0.00%
$ 1.26 billion $ 9,153
Feb 13, 3 PM $ 0.631
-3.52%
$ 1.26 billion $ 9,096
Feb 13, 2 PM $ 0.654
+1.85%
$ 1.3 billion $ 9,106
Feb 13, 1 PM $ 0.642
+7.33%
$ 1.28 billion $ 9,082
Feb 13, 12 PM $ 0.62
+1.91%
$ 1.24 billion $ 9,105
Feb 13, 11 AM $ 0.608
+1.16%
$ 1.22 billion $ 9,069
Feb 13, 10 AM $ 0.601
+1.28%
$ 1.2 billion $ 9,046
Feb 13, 9 AM $ 0.6
-4.70%
$ 1.2 billion $ 9,028
Feb 13, 8 AM $ 0.678
-0.21%
$ 1.36 billion $ 9,004
Feb 13, 7 AM $ 0.68
+0.00%
$ 1.36 billion $ 8,992
Feb 13, 6 AM $ 0.68
+0.21%
$ 1.36 billion $ 8,892
Feb 13, 5 AM $ 0.678
-0.21%
$ 1.36 billion $ 8,827
Feb 13, 4 AM $ 0.68
+0.21%
$ 1.36 billion $ 8,756