Walt Disney Historical Data

DIS Page 4
Download
Date Close Price change Market cap Trading volume
Apr 19, 10 PM $ 1.58
+0.33%
$ 3.16 billion $ 5,611
Apr 19, 9 PM $ 1.49
-5.33%
$ 2.98 billion $ 5,568
Apr 19, 8 PM $ 1.57
-8.93%
$ 3.15 billion $ 5,419
Apr 19, 7 PM $ 1.73
+0.00%
$ 3.46 billion $ 5,409
Apr 19, 6 PM $ 1.73
-6.02%
$ 3.46 billion $ 5,612
Apr 19, 5 PM $ 1.84
+0.78%
$ 3.68 billion $ 4,700
Apr 19, 4 PM $ 1.82
-5.34%
$ 3.65 billion $ 4,057
Apr 19, 3 PM $ 2.03
-2.97%
$ 4.05 billion $ 3,509
Apr 19, 2 PM $ 2.09
-2.03%
$ 4.17 billion $ 3,208
Apr 19, 1 PM $ 2.13
-5.59%
$ 4.26 billion $ 3,223
Apr 19, 12 PM $ 2.26
-5.84%
$ 4.51 billion $ 3,059
Apr 19, 11 AM $ 2.4
-0.63%
$ 4.79 billion $ 2,920
Apr 19, 10 AM $ 2.41
-0.02%
$ 4.82 billion $ 3,047
Apr 19, 9 AM $ 2.41
+0.00%
$ 4.83 billion $ 3,010
Apr 19, 8 AM $ 2.41
+1.80%
$ 4.83 billion $ 3,014
Apr 19, 7 AM $ 2.37
-2.28%
$ 4.74 billion $ 3,027
Apr 19, 6 AM $ 2.42
+0.21%
$ 4.85 billion $ 3,002
Apr 19, 5 AM $ 2.42
-0.31%
$ 4.84 billion $ 2,996
Apr 19, 4 AM $ 2.43
-0.11%
$ 4.86 billion $ 2,902
Apr 19, 3 AM $ 2.43
+0.00%
$ 4.86 billion $ 2,887
Apr 19, 2 AM $ 2.43
+0.34%
$ 4.86 billion $ 2,940
Apr 19, 1 AM $ 2.42
+0.95%
$ 4.84 billion $ 3,141
Apr 19, 12 AM $ 2.4
+0.00%
$ 4.8 billion $ 3,334
Apr 18, 11 PM $ 2.4
+0.00%
$ 4.8 billion $ 8,693
Apr 18, 10 PM $ 2.4
+0.00%
$ 4.8 billion $ 8,678
Apr 18, 9 PM $ 2.4
+0.00%
$ 4.8 billion $ 8,631
Apr 18, 8 PM $ 2.4
-2.01%
$ 4.8 billion $ 8,576
Apr 18, 7 PM $ 2.45
+0.38%
$ 4.9 billion $ 8,569
Apr 18, 6 PM $ 2.44
-0.97%
$ 4.88 billion $ 8,411
Apr 18, 5 PM $ 2.46
+10.74%
$ 4.93 billion $ 8,418
Apr 18, 4 PM $ 2.22
+0.00%
$ 4.45 billion $ 7,091
Apr 18, 3 PM $ 2.22
-0.06%
$ 4.45 billion $ 7,090
Apr 18, 2 PM $ 2.23
+0.15%
$ 4.45 billion $ 7,062
Apr 18, 1 PM $ 2.22
-0.31%
$ 4.44 billion $ 7,067
Apr 18, 12 PM $ 2.23
-2.35%
$ 4.46 billion $ 7,109
Apr 18, 11 AM $ 2.28
+0.00%
$ 4.57 billion $ 7,097
Apr 18, 10 AM $ 2.28
+0.00%
$ 4.57 billion $ 6,932
Apr 18, 9 AM $ 2.28
-0.13%
$ 4.57 billion $ 6,920
Apr 18, 8 AM $ 2.29
-0.42%
$ 4.57 billion $ 6,988
Apr 18, 7 AM $ 2.3
+1.55%
$ 4.59 billion $ 6,954
Apr 18, 6 AM $ 2.26
+0.00%
$ 4.52 billion $ 7,117
Apr 18, 12 AM $ 1.85
-5.62%
$ 3.7 billion $ 7,337
Apr 17, 11 PM $ 1.96
+0.01%
$ 3.92 billion $ 3,994
Apr 17, 10 PM $ 1.96
+0.00%
$ 3.92 billion $ 4,392
Apr 17, 9 PM $ 1.96
-0.01%
$ 3.92 billion $ 4,826
Apr 17, 8 PM $ 1.96
-0.01%
$ 3.92 billion $ 5,215
Apr 17, 7 PM $ 1.96
+0.00%
$ 3.92 billion $ 5,576
Apr 17, 6 PM $ 1.96
+0.00%
$ 3.92 billion $ 5,973
Apr 17, 5 PM $ 1.96
+0.00%
$ 3.92 billion $ 6,309
Apr 17, 4 PM $ 1.96
+1.00%
$ 3.92 billion $ 6,698