Walt Disney Historical Data

DIS Page 35
Download
Date Close Price change Market cap Trading volume
Mar 2, 9 AM $ 0.679
+1.89%
$ 1.36 billion $ 10,165
Mar 2, 8 AM $ 0.667
-3.70%
$ 1.33 billion $ 10,291
Mar 2, 7 AM $ 0.692
+0.00%
$ 1.38 billion $ 10,085
Mar 2, 6 AM $ 0.692
-8.06%
$ 1.38 billion $ 9,992
Mar 2, 5 AM $ 0.753
+0.00%
$ 1.51 billion $ 9,960
Mar 2, 4 AM $ 0.753
+0.09%
$ 1.51 billion $ 9,970
Mar 2, 3 AM $ 0.752
+6.70%
$ 1.5 billion $ 9,994
Mar 2, 2 AM $ 0.705
+0.00%
$ 1.41 billion $ 10,072
Mar 2, 1 AM $ 0.704
-0.66%
$ 1.41 billion $ 10,112
Mar 2, 12 AM $ 0.708
-0.25%
$ 1.42 billion $ 10,071
Mar 1, 11 PM $ 0.743
-0.04%
$ 1.49 billion $ 10,016
Mar 1, 10 PM $ 0.744
+6.56%
$ 1.49 billion $ 9,901
Mar 1, 9 PM $ 0.698
-1.20%
$ 1.4 billion $ 9,878
Mar 1, 8 PM $ 0.756
+0.00%
$ 1.51 billion $ 9,782
Mar 1, 7 PM $ 0.756
+9.30%
$ 1.51 billion $ 9,663
Mar 1, 6 PM $ 0.692
-0.22%
$ 1.38 billion $ 9,562
Mar 1, 5 PM $ 0.693
-2.32%
$ 1.39 billion $ 9,553
Mar 1, 4 PM $ 0.716
-5.27%
$ 1.43 billion $ 9,564
Mar 1, 3 PM $ 0.755
+0.09%
$ 1.51 billion $ 9,458
Mar 1, 2 PM $ 0.713
+0.92%
$ 1.43 billion $ 9,377
Mar 1, 1 PM $ 0.71
-0.28%
$ 1.42 billion $ 9,473
Mar 1, 12 PM $ 0.725
-4.29%
$ 1.49 billion $ 9,381
Mar 1, 11 AM $ 0.757
+0.00%
$ 1.51 billion $ 9,416
Mar 1, 10 AM $ 0.757
+3.91%
$ 1.51 billion $ 9,451
Mar 1, 9 AM $ 0.713
+0.99%
$ 1.43 billion $ 9,375
Mar 1, 8 AM $ 0.706
+0.00%
$ 1.41 billion $ 9,497
Mar 1, 7 AM $ 0.706
+0.23%
$ 1.41 billion $ 9,535
Mar 1, 6 AM $ 0.704
-2.32%
$ 1.41 billion $ 9,663
Mar 1, 5 AM $ 0.7
-5.94%
$ 1.4 billion $ 9,705
Mar 1, 4 AM $ 0.735
-1.29%
$ 1.47 billion $ 9,723
Mar 1, 3 AM $ 0.745
+5.39%
$ 1.49 billion $ 9,789
Mar 1, 2 AM $ 0.707
+0.61%
$ 1.41 billion $ 9,768
Mar 1, 1 AM $ 0.703
-0.23%
$ 1.41 billion $ 9,802
Mar 1, 12 AM $ 0.704
+0.23%
$ 1.41 billion $ 9,879
Feb 28, 11 PM $ 0.703
-0.23%
$ 1.41 billion $ 9,961
Feb 28, 10 PM $ 0.704
+0.60%
$ 1.41 billion $ 9,927
Feb 28, 9 PM $ 0.7
-2.15%
$ 1.4 billion $ 9,830
Feb 28, 8 PM $ 0.715
+0.00%
$ 1.43 billion $ 9,855
Feb 28, 7 PM $ 0.715
+0.00%
$ 1.43 billion $ 9,958
Feb 28, 6 PM $ 0.715
+0.00%
$ 1.43 billion $ 10,025
Feb 28, 5 PM $ 0.715
+0.21%
$ 1.43 billion $ 9,986
Feb 28, 4 PM $ 0.714
-2.50%
$ 1.43 billion $ 10,074
Feb 28, 3 PM $ 0.732
+1.12%
$ 1.46 billion $ 10,122
Feb 28, 2 PM $ 0.724
+2.75%
$ 1.45 billion $ 10,112
Feb 28, 1 PM $ 0.703
-4.37%
$ 1.41 billion $ 10,195
Feb 28, 12 PM $ 0.735
+0.27%
$ 1.47 billion $ 10,200
Feb 28, 11 AM $ 0.733
-0.66%
$ 1.47 billion $ 10,104
Feb 28, 10 AM $ 0.738
+3.64%
$ 1.48 billion $ 10,048
Feb 28, 9 AM $ 0.742
+0.00%
$ 1.48 billion $ 9,899
Feb 28, 8 AM $ 0.74
+7.37%
$ 1.48 billion $ 9,804