Walt Disney Historical Data

DIS Page 40
Download
Date Close Price change Market cap Trading volume
Feb 4, 9 PM $ 0.538
+0.20%
$ 1.08 billion $ 13,415
Feb 4, 8 PM $ 0.538
+0.20%
$ 1.07 billion $ 13,321
Feb 4, 7 PM $ 0.537
-0.20%
$ 1.07 billion $ 13,305
Feb 4, 6 PM $ 0.538
+0.00%
$ 1.08 billion $ 13,316
Feb 4, 5 PM $ 0.538
+8.16%
$ 1.08 billion $ 13,246
Feb 4, 4 PM $ 0.497
-6.03%
$ 995 million $ 13,235
Feb 4, 3 PM $ 0.529
+0.00%
$ 1.06 billion $ 13,205
Feb 4, 2 PM $ 0.528
-1.75%
$ 1.06 billion $ 13,395
Feb 4, 1 PM $ 0.543
-0.31%
$ 1.09 billion $ 13,426
Feb 4, 12 PM $ 0.545
+2.73%
$ 1.09 billion $ 13,399
Feb 4, 11 AM $ 0.53
-2.41%
$ 1.06 billion $ 13,285
Feb 4, 10 AM $ 0.543
-1.02%
$ 1.09 billion $ 13,246
Feb 4, 9 AM $ 0.549
+7.69%
$ 1.12 billion $ 13,302
Feb 4, 8 AM $ 0.51
+0.00%
$ 1.02 billion $ 13,203
Feb 4, 7 AM $ 0.51
+0.08%
$ 1.02 billion $ 13,048
Feb 4, 6 AM $ 0.509
+0.00%
$ 1.02 billion $ 12,980
Feb 4, 5 AM $ 0.509
-4.16%
$ 1.02 billion $ 12,909
Feb 4, 4 AM $ 0.531
+0.00%
$ 1.06 billion $ 12,787
Feb 4, 3 AM $ 0.531
+1.68%
$ 1.06 billion $ 12,702
Feb 4, 2 AM $ 0.523
+2.73%
$ 1.05 billion $ 12,692
Feb 4, 1 AM $ 0.509
-0.78%
$ 1.02 billion $ 12,583
Feb 4, 12 AM $ 0.513
+0.00%
$ 1.03 billion $ 12,580
Feb 3, 11 PM $ 0.512
+0.87%
$ 1.02 billion $ 12,539
Feb 3, 10 PM $ 0.507
-2.56%
$ 1.01 billion $ 12,458
Feb 3, 9 PM $ 0.52
-2.27%
$ 1.04 billion $ 12,429
Feb 3, 8 PM $ 0.533
+0.00%
$ 1.07 billion $ 12,465
Feb 3, 7 PM $ 0.533
-3.95%
$ 1.07 billion $ 12,528
Feb 3, 6 PM $ 0.554
+0.34%
$ 1.11 billion $ 12,618
Feb 3, 5 PM $ 0.553
+7.18%
$ 1.11 billion $ 12,597
Feb 3, 4 PM $ 0.516
-2.46%
$ 1.03 billion $ 12,565
Feb 3, 3 PM $ 0.529
-16.89%
$ 1.06 billion $ 12,554
Feb 3, 2 PM $ 0.636
+5.98%
$ 1.27 billion $ 12,373
Feb 3, 1 PM $ 0.6
-3.81%
$ 1.2 billion $ 12,311
Feb 3, 12 PM $ 0.624
-0.53%
$ 1.25 billion $ 12,351
Feb 3, 11 AM $ 0.626
+4.27%
$ 1.25 billion $ 12,350
Feb 3, 10 AM $ 0.6
+0.00%
$ 1.2 billion $ 12,346
Feb 3, 9 AM $ 0.6
-0.23%
$ 1.2 billion $ 12,278
Feb 3, 8 AM $ 0.602
-2.87%
$ 1.2 billion $ 12,238
Feb 3, 7 AM $ 0.619
+0.00%
$ 1.24 billion $ 12,445
Feb 3, 6 AM $ 0.619
+0.00%
$ 1.24 billion $ 12,480
Feb 3, 5 AM $ 0.619
+0.00%
$ 1.24 billion $ 12,532
Feb 3, 4 AM $ 0.619
+4.54%
$ 1.24 billion $ 12,596
Feb 3, 3 AM $ 0.593
+0.20%
$ 1.19 billion $ 12,683
Feb 3, 2 AM $ 0.591
-2.30%
$ 1.18 billion $ 12,687
Feb 3, 1 AM $ 0.605
+3.08%
$ 1.21 billion $ 12,640
Feb 3, 12 AM $ 0.587
+0.20%
$ 1.17 billion $ 12,563
Feb 2, 11 PM $ 0.586
+0.00%
$ 1.17 billion $ 12,564
Feb 2, 10 PM $ 0.587
+0.00%
$ 1.17 billion $ 12,575
Feb 2, 9 PM $ 0.587
-0.69%
$ 1.17 billion $ 12,552
Feb 2, 8 PM $ 0.591
-4.12%
$ 1.18 billion $ 12,684