Walt Disney Historical Data

DIS Page 4
Download
Date Close Price change Market cap Trading volume
May 7, 3 PM $ 0.975
-3.74%
$ 1.95 billion $ 2,432
May 7, 2 PM $ 1.01
+0.00%
$ 2.02 billion $ 2,437
May 7, 1 PM $ 1.01
+0.00%
$ 2.02 billion $ 2,476
May 7, 12 PM $ 1.01
+3.82%
$ 2.02 billion $ 2,488
May 7, 11 AM $ 1.01
+0.00%
$ 2.01 billion $ 2,469
May 7, 10 AM $ 1.01
+0.00%
$ 2.01 billion $ 2,466
May 7, 9 AM $ 0.939
-10.30%
$ 1.88 billion $ 2,428
May 7, 7 AM $ 1.01
+8.22%
$ 2.02 billion $ 2,309
May 7, 6 AM $ 0.933
-0.01%
$ 1.87 billion $ 2,181
May 7, 5 AM $ 0.933
+1.29%
$ 1.87 billion $ 2,184
May 7, 4 AM $ 0.921
+0.71%
$ 1.84 billion $ 2,146
May 7, 2 AM $ 0.917
+0.31%
$ 1.83 billion $ 2,107
May 7, 1 AM $ 0.914
+0.15%
$ 1.83 billion $ 2,122
May 7, 12 AM $ 0.913
+0.47%
$ 1.83 billion $ 2,126
May 6, 11 PM $ 0.908
+2.06%
$ 1.82 billion $ 2,108
May 6, 5 PM $ 1.2
+0.00%
$ 2.4 billion $ 1,065
May 6, 4 PM $ 1.2
-8.36%
$ 2.4 billion $ 1,050
May 6, 3 PM $ 1.31
+0.00%
$ 2.62 billion $ 1,058
May 6, 2 PM $ 1.31
+0.00%
$ 2.62 billion $ 1,075
May 6, 1 PM $ 1.31
+3.47%
$ 2.62 billion $ 1,080
May 6, 12 PM $ 1.27
+4.12%
$ 2.53 billion $ 1,087
May 6, 11 AM $ 1.22
+0.05%
$ 2.43 billion $ 1,092
May 6, 10 AM $ 1.22
+0.48%
$ 2.43 billion $ 1,102
May 6, 9 AM $ 1.21
+0.55%
$ 2.42 billion $ 1,078
May 6, 8 AM $ 1.2
-4.61%
$ 2.41 billion $ 1,077
May 6, 7 AM $ 1.31
+0.00%
$ 2.62 billion $ 1,060
May 6, 6 AM $ 1.31
+0.00%
$ 2.62 billion $ 1,077
May 6, 5 AM $ 1.31
+0.59%
$ 2.62 billion $ 1,070
May 6, 4 AM $ 1.3
+4.84%
$ 2.6 billion $ 1,049
May 6, 3 AM $ 1.21
+0.61%
$ 2.42 billion $ 1,015
May 6, 2 AM $ 1.2
-4.52%
$ 2.4 billion $ 995
May 6, 1 AM $ 1.3
+0.00%
$ 2.6 billion $ 983
May 6, 12 AM $ 1.3
+5.81%
$ 2.6 billion $ 983
May 5, 11 PM $ 1.23
+0.00%
$ 2.46 billion $ 1,005
May 5, 10 PM $ 1.23
-7.12%
$ 2.46 billion $ 1,007
May 5, 9 PM $ 1.32
+6.30%
$ 2.65 billion $ 1,030
May 5, 8 PM $ 1.24
-6.29%
$ 2.49 billion $ 1,024
May 5, 7 PM $ 1.33
+3.82%
$ 2.66 billion $ 1,046
May 5, 6 PM $ 1.28
+2.56%
$ 2.55 billion $ 1,025
May 5, 5 PM $ 1.21
-9.05%
$ 2.42 billion $ 1,008
May 5, 4 PM $ 1.33
+4.08%
$ 2.66 billion $ 1,016
May 5, 3 PM $ 1.28
-0.97%
$ 2.56 billion $ 989
May 5, 2 PM $ 1.29
+4.83%
$ 2.58 billion $ 995
May 5, 1 PM $ 1.23
-6.49%
$ 2.46 billion $ 983
May 5, 12 PM $ 1.32
-0.69%
$ 2.65 billion $ 977
May 5, 11 AM $ 1.34
+0.27%
$ 2.68 billion $ 945
May 5, 10 AM $ 1.34
+0.20%
$ 2.67 billion $ 951
May 5, 9 AM $ 1.33
+0.00%
$ 2.67 billion $ 1,001
May 5, 8 AM $ 1.33
+0.00%
$ 2.67 billion $ 1,026
May 5, 7 AM $ 1.33
+8.20%
$ 2.67 billion $ 1,022