Walt Disney Historical Data

DIS Page 37
Download
Date Close Price change Market cap Trading volume
Feb 11, 4 AM $ 0.686
+0.00%
$ 1.37 billion $ 9,705
Feb 11, 3 AM $ 0.686
+0.00%
$ 1.37 billion $ 9,769
Feb 11, 2 AM $ 0.686
-0.22%
$ 1.37 billion $ 9,690
Feb 11, 1 AM $ 0.688
+0.00%
$ 1.38 billion $ 9,769
Feb 11, 12 AM $ 0.688
+0.00%
$ 1.38 billion $ 9,750
Feb 10, 11 PM $ 0.688
+0.22%
$ 1.38 billion $ 9,786
Feb 10, 10 PM $ 0.686
+0.00%
$ 1.37 billion $ 9,859
Feb 10, 9 PM $ 0.686
+0.00%
$ 1.37 billion $ 10,707
Feb 10, 8 PM $ 0.686
+0.00%
$ 1.37 billion $ 10,773
Feb 10, 7 PM $ 0.688
+0.22%
$ 1.38 billion $ 10,789
Feb 10, 6 PM $ 0.686
+2.42%
$ 1.37 billion $ 10,666
Feb 10, 5 PM $ 0.594
-8.62%
$ 1.19 billion $ 10,642
Feb 10, 4 PM $ 0.65
-6.41%
$ 1.3 billion $ 10,645
Feb 10, 3 PM $ 0.695
-0.22%
$ 1.39 billion $ 10,440
Feb 10, 2 PM $ 0.695
+0.29%
$ 1.39 billion $ 10,470
Feb 10, 1 PM $ 0.693
+0.20%
$ 1.39 billion $ 10,331
Feb 10, 12 PM $ 0.691
+4.30%
$ 1.38 billion $ 10,319
Feb 10, 11 AM $ 0.663
+0.05%
$ 1.33 billion $ 10,282
Feb 10, 10 AM $ 0.662
-0.21%
$ 1.32 billion $ 10,318
Feb 10, 9 AM $ 0.662
-0.32%
$ 1.32 billion $ 10,300
Feb 10, 8 AM $ 0.664
-1.51%
$ 1.33 billion $ 10,310
Feb 10, 7 AM $ 0.675
+0.00%
$ 1.35 billion $ 10,279
Feb 10, 6 AM $ 0.675
+0.00%
$ 1.35 billion $ 10,365
Feb 10, 5 AM $ 0.675
+0.00%
$ 1.35 billion $ 10,216
Feb 10, 4 AM $ 0.675
+0.00%
$ 1.35 billion $ 10,179
Feb 9, 10 PM $ 0.5
+0.00%
$ 999.6 million $ 9,293
Feb 9, 9 PM $ 0.5
+0.00%
$ 999.6 million $ 9,240
Feb 9, 8 PM $ 0.5
+0.00%
$ 999.6 million $ 9,228
Feb 9, 7 PM $ 0.5
-4.82%
$ 999.6 million $ 9,204
Feb 9, 6 PM $ 0.525
+5.08%
$ 1.05 billion $ 9,056
Feb 9, 5 PM $ 0.537
-2.03%
$ 1.07 billion $ 9,070
Feb 9, 4 PM $ 0.548
+2.58%
$ 1.1 billion $ 9,141
Feb 9, 3 PM $ 0.534
-1.18%
$ 1.07 billion $ 9,284
Feb 9, 2 PM $ 0.54
-0.72%
$ 1.08 billion $ 9,243
Feb 9, 1 PM $ 0.544
+1.64%
$ 1.09 billion $ 9,297
Feb 9, 12 PM $ 0.535
+6.67%
$ 1.07 billion $ 9,264
Feb 9, 11 AM $ 0.502
+0.00%
$ 1 billion $ 9,290
Feb 9, 10 AM $ 0.502
-1.12%
$ 1 billion $ 9,247
Feb 9, 9 AM $ 0.508
+1.38%
$ 1.02 billion $ 9,267
Feb 9, 8 AM $ 0.501
+1.17%
$ 1 billion $ 9,156
Feb 9, 7 AM $ 0.495
-1.86%
$ 990 million $ 9,176
Feb 9, 6 AM $ 0.505
+0.00%
$ 1.01 billion $ 9,023
Feb 9, 5 AM $ 0.504
+0.96%
$ 1.01 billion $ 9,109
Feb 9, 4 AM $ 0.5
+2.55%
$ 999.2 million $ 9,064
Feb 9, 3 AM $ 0.49
-3.31%
$ 980 million $ 8,949
Feb 9, 2 AM $ 0.506
-0.22%
$ 1.01 billion $ 8,989
Feb 9, 1 AM $ 0.506
+0.00%
$ 1.01 billion $ 9,020
Feb 9, 12 AM $ 0.506
-0.22%
$ 1.01 billion $ 9,016
Feb 8, 11 PM $ 0.507
+0.00%
$ 1.01 billion $ 9,109
Feb 8, 10 PM $ 0.507
-5.90%
$ 1.01 billion $ 9,087