Walt Disney Historical Data

DIS Page 39
Download
Date Close Price change Market cap Trading volume
Feb 6, 10 PM $ 0.503
-0.22%
$ 1.01 billion $ 19,341
Feb 6, 9 PM $ 0.503
-1.68%
$ 1.01 billion $ 18,976
Feb 6, 8 PM $ 0.511
+0.00%
$ 1.02 billion $ 18,534
Feb 6, 7 PM $ 0.511
+1.11%
$ 1.02 billion $ 17,902
Feb 6, 6 PM $ 0.506
+1.55%
$ 1.01 billion $ 17,479
Feb 6, 5 PM $ 0.497
-3.10%
$ 994 million $ 17,152
Feb 6, 4 PM $ 0.514
+0.23%
$ 1.03 billion $ 16,718
Feb 6, 3 PM $ 0.514
+1.64%
$ 1.03 billion $ 16,216
Feb 6, 2 PM $ 0.507
+2.42%
$ 1.01 billion $ 15,839
Feb 6, 1 PM $ 0.495
+0.00%
$ 990 million $ 15,417
Feb 6, 12 PM $ 0.495
+0.00%
$ 990 million $ 15,115
Feb 6, 11 AM $ 0.495
-1.82%
$ 990 million $ 14,679
Feb 6, 10 AM $ 0.504
+2.83%
$ 1.01 billion $ 14,265
Feb 6, 9 AM $ 0.491
+0.20%
$ 982.6 million $ 13,954
Feb 6, 8 AM $ 0.49
+0.00%
$ 980.6 million $ 13,583
Feb 6, 7 AM $ 0.49
-0.20%
$ 980.6 million $ 13,246
Feb 6, 6 AM $ 0.491
+0.20%
$ 982.6 million $ 12,850
Feb 6, 5 AM $ 0.49
-0.20%
$ 980.6 million $ 12,566
Feb 6, 4 AM $ 0.49
+2.47%
$ 980.6 million $ 12,090
Feb 6, 3 AM $ 0.478
-4.89%
$ 957 million $ 11,953
Feb 6, 2 AM $ 0.503
+0.24%
$ 1.01 billion $ 11,949
Feb 6, 1 AM $ 0.502
+2.62%
$ 1 billion $ 11,949
Feb 6, 12 AM $ 0.489
+0.89%
$ 978.2 million $ 11,904
Feb 5, 11 PM $ 0.484
-7.16%
$ 967.4 million $ 12,048
Feb 5, 10 PM $ 0.521
-1.27%
$ 1.04 billion $ 12,062
Feb 5, 9 PM $ 0.528
+0.00%
$ 1.06 billion $ 12,086
Feb 5, 8 PM $ 0.528
+9.62%
$ 1.06 billion $ 12,119
Feb 5, 7 PM $ 0.481
+0.10%
$ 962.8 million $ 12,371
Feb 5, 6 PM $ 0.481
+0.46%
$ 961.8 million $ 12,370
Feb 5, 5 PM $ 0.479
-9.35%
$ 957.4 million $ 12,383
Feb 5, 4 PM $ 0.528
+7.80%
$ 1.06 billion $ 12,332
Feb 5, 3 PM $ 0.489
+1.92%
$ 977.6 million $ 12,375
Feb 5, 2 PM $ 0.48
+0.23%
$ 959.2 million $ 12,339
Feb 5, 1 PM $ 0.48
-7.41%
$ 959.2 million $ 12,474
Feb 5, 12 PM $ 0.518
-3.70%
$ 1.04 billion $ 12,439
Feb 5, 11 AM $ 0.539
+0.13%
$ 1.08 billion $ 12,589
Feb 5, 10 AM $ 0.538
+0.00%
$ 1.08 billion $ 12,763
Feb 5, 9 AM $ 0.538
-0.52%
$ 1.08 billion $ 12,750
Feb 5, 8 AM $ 0.539
+3.14%
$ 1.08 billion $ 12,860
Feb 5, 7 AM $ 0.523
+2.75%
$ 1.05 billion $ 12,975
Feb 5, 6 AM $ 0.502
-0.93%
$ 1 billion $ 12,991
Feb 5, 5 AM $ 0.493
-7.72%
$ 985.4 million $ 12,965
Feb 5, 4 AM $ 0.534
+0.23%
$ 1.07 billion $ 13,205
Feb 5, 3 AM $ 0.533
+0.00%
$ 1.07 billion $ 13,201
Feb 5, 2 AM $ 0.534
-1.06%
$ 1.07 billion $ 13,214
Feb 5, 1 AM $ 0.54
-0.22%
$ 1.08 billion $ 13,293
Feb 5, 12 AM $ 0.541
+0.22%
$ 1.08 billion $ 13,216
Feb 4, 11 PM $ 0.54
-0.22%
$ 1.08 billion $ 13,272
Feb 4, 10 PM $ 0.54
+0.28%
$ 1.08 billion $ 13,386
Feb 4, 9 PM $ 0.538
+0.20%
$ 1.08 billion $ 13,415