Walt Disney Historical Data

DIS Page 36
Download
Date Close Price change Market cap Trading volume
Feb 28, 7 AM $ 0.721
+7.96%
$ 1.44 billion $ 9,801
Feb 28, 6 AM $ 0.668
-7.81%
$ 1.34 billion $ 9,654
Feb 28, 5 AM $ 0.725
-2.29%
$ 1.45 billion $ 9,654
Feb 28, 4 AM $ 0.742
+0.22%
$ 1.48 billion $ 9,583
Feb 28, 3 AM $ 0.74
-0.13%
$ 1.48 billion $ 9,501
Feb 28, 2 AM $ 0.741
+4.60%
$ 1.48 billion $ 9,561
Feb 28, 1 AM $ 0.71
+3.71%
$ 1.42 billion $ 9,412
Feb 28, 12 AM $ 0.685
-0.60%
$ 1.37 billion $ 9,407
Feb 27, 11 PM $ 0.689
+0.00%
$ 1.38 billion $ 9,388
Feb 27, 10 PM $ 0.689
-5.57%
$ 1.38 billion $ 9,400
Feb 27, 9 PM $ 0.729
-0.41%
$ 1.46 billion $ 9,456
Feb 27, 8 PM $ 0.732
-1.05%
$ 1.46 billion $ 9,458
Feb 27, 7 PM $ 0.74
+7.34%
$ 1.48 billion $ 9,465
Feb 27, 6 PM $ 0.69
+0.04%
$ 1.38 billion $ 9,438
Feb 27, 5 PM $ 0.689
+0.09%
$ 1.38 billion $ 9,402
Feb 27, 4 PM $ 0.689
-4.57%
$ 1.38 billion $ 9,305
Feb 27, 3 PM $ 0.722
-2.95%
$ 1.44 billion $ 9,248
Feb 27, 2 PM $ 0.744
+0.00%
$ 1.49 billion $ 9,300
Feb 27, 1 PM $ 0.744
+8.82%
$ 1.49 billion $ 9,239
Feb 27, 12 PM $ 0.683
+0.00%
$ 1.37 billion $ 9,375
Feb 27, 11 AM $ 0.683
-0.47%
$ 1.37 billion $ 9,389
Feb 27, 10 AM $ 0.686
-0.20%
$ 1.37 billion $ 9,482
Feb 27, 9 AM $ 0.688
-2.16%
$ 1.38 billion $ 9,515
Feb 27, 8 AM $ 0.703
+0.21%
$ 1.41 billion $ 9,552
Feb 27, 7 AM $ 0.702
-3.20%
$ 1.4 billion $ 9,595
Feb 27, 6 AM $ 0.725
+0.00%
$ 1.45 billion $ 9,730
Feb 27, 5 AM $ 0.725
-0.37%
$ 1.45 billion $ 9,843
Feb 27, 4 AM $ 0.728
+4.92%
$ 1.46 billion $ 9,887
Feb 27, 3 AM $ 0.692
+0.00%
$ 1.38 billion $ 9,858
Feb 27, 2 AM $ 0.7
+1.92%
$ 1.4 billion $ 9,831
Feb 27, 1 AM $ 0.687
-5.48%
$ 1.37 billion $ 9,892
Feb 27, 12 AM $ 0.725
+7.60%
$ 1.45 billion $ 9,854
Feb 26, 11 PM $ 0.674
-8.82%
$ 1.35 billion $ 9,803
Feb 26, 10 PM $ 0.741
+0.00%
$ 1.48 billion $ 9,830
Feb 26, 9 PM $ 0.728
+6.92%
$ 1.46 billion $ 9,829
Feb 26, 8 PM $ 0.679
-0.22%
$ 1.36 billion $ 9,819
Feb 26, 7 PM $ 0.681
-4.64%
$ 1.36 billion $ 9,804
Feb 26, 6 PM $ 0.743
+0.00%
$ 1.49 billion $ 9,662
Feb 26, 5 PM $ 0.745
+0.20%
$ 1.49 billion $ 9,761
Feb 26, 4 PM $ 0.745
+0.20%
$ 1.49 billion $ 9,897
Feb 26, 3 PM $ 0.743
+0.24%
$ 1.49 billion $ 9,959
Feb 26, 2 PM $ 0.742
-0.17%
$ 1.48 billion $ 9,876
Feb 26, 1 PM $ 0.743
+2.54%
$ 1.49 billion $ 9,897
Feb 26, 12 PM $ 0.725
+7.16%
$ 1.45 billion $ 9,750
Feb 26, 11 AM $ 0.676
+0.75%
$ 1.35 billion $ 9,749
Feb 26, 10 AM $ 0.673
+0.16%
$ 1.35 billion $ 9,634
Feb 26, 9 AM $ 0.671
-5.57%
$ 1.34 billion $ 9,650
Feb 26, 8 AM $ 0.711
-3.32%
$ 1.42 billion $ 9,724
Feb 26, 7 AM $ 0.736
+3.40%
$ 1.47 billion $ 9,644
Feb 26, 6 AM $ 0.713
+1.81%
$ 1.43 billion $ 9,663