Walt Disney Historical Data

DIS Page 41
Download
Date Close Price change Market cap Trading volume
Feb 17, 9 PM $ 0.688
+0.22%
$ 1.38 billion $ 9,210
Feb 17, 8 PM $ 0.687
+0.00%
$ 1.37 billion $ 9,371
Feb 17, 7 PM $ 0.688
+0.22%
$ 1.38 billion $ 9,263
Feb 17, 6 PM $ 0.687
-0.22%
$ 1.37 billion $ 9,267
Feb 17, 5 PM $ 0.688
+0.22%
$ 1.38 billion $ 9,358
Feb 17, 4 PM $ 0.687
-0.22%
$ 1.37 billion $ 9,454
Feb 17, 3 PM $ 0.688
+0.00%
$ 1.38 billion $ 9,526
Feb 17, 2 PM $ 0.687
-0.22%
$ 1.37 billion $ 9,449
Feb 17, 1 PM $ 0.688
+0.00%
$ 1.38 billion $ 9,465
Feb 17, 12 PM $ 0.688
+5.28%
$ 1.38 billion $ 9,449
Feb 17, 11 AM $ 0.654
-1.30%
$ 1.31 billion $ 9,491
Feb 17, 10 AM $ 0.662
+0.35%
$ 1.32 billion $ 9,542
Feb 17, 9 AM $ 0.673
-2.19%
$ 1.35 billion $ 9,565
Feb 17, 8 AM $ 0.688
+0.13%
$ 1.38 billion $ 9,592
Feb 17, 7 AM $ 0.687
+0.17%
$ 1.37 billion $ 9,755
Feb 17, 6 AM $ 0.686
+7.73%
$ 1.37 billion $ 9,719
Feb 17, 5 AM $ 0.637
+6.13%
$ 1.27 billion $ 9,722
Feb 17, 4 AM $ 0.6
-4.21%
$ 1.2 billion $ 9,759
Feb 17, 3 AM $ 0.626
+0.76%
$ 1.25 billion $ 9,632
Feb 17, 2 AM $ 0.622
+0.00%
$ 1.24 billion $ 9,676
Feb 17, 1 AM $ 0.622
-1.46%
$ 1.24 billion $ 9,621
Feb 17, 12 AM $ 0.631
-0.54%
$ 1.26 billion $ 9,618
Feb 16, 11 PM $ 0.634
+0.00%
$ 1.27 billion $ 9,611
Feb 16, 10 PM $ 0.634
+1.05%
$ 1.27 billion $ 9,661
Feb 16, 9 PM $ 0.628
-3.36%
$ 1.26 billion $ 9,589
Feb 16, 8 PM $ 0.649
+1.45%
$ 1.3 billion $ 9,550
Feb 16, 7 PM $ 0.64
-2.65%
$ 1.28 billion $ 9,502
Feb 16, 6 PM $ 0.658
+0.00%
$ 1.32 billion $ 9,502
Feb 16, 5 PM $ 0.658
+0.00%
$ 1.32 billion $ 9,523
Feb 16, 4 PM $ 0.659
+0.00%
$ 1.32 billion $ 9,442
Feb 16, 3 PM $ 0.659
+2.00%
$ 1.32 billion $ 9,447
Feb 16, 2 PM $ 0.646
+3.44%
$ 1.29 billion $ 9,396
Feb 16, 1 PM $ 0.625
+0.21%
$ 1.25 billion $ 9,392
Feb 16, 12 PM $ 0.623
-0.21%
$ 1.25 billion $ 9,418
Feb 16, 11 AM $ 0.625
-0.21%
$ 1.25 billion $ 9,403
Feb 16, 10 AM $ 0.626
-2.46%
$ 1.25 billion $ 9,412
Feb 16, 9 AM $ 0.642
+3.02%
$ 1.28 billion $ 9,438
Feb 16, 8 AM $ 0.645
+3.43%
$ 1.29 billion $ 9,348
Feb 16, 7 AM $ 0.624
-2.81%
$ 1.25 billion $ 9,301
Feb 16, 6 AM $ 0.642
-3.24%
$ 1.28 billion $ 9,266
Feb 16, 5 AM $ 0.663
+0.23%
$ 1.33 billion $ 9,229
Feb 16, 4 AM $ 0.662
+7.26%
$ 1.32 billion $ 9,233
Feb 16, 3 AM $ 0.625
-1.74%
$ 1.25 billion $ 9,233
Feb 16, 2 AM $ 0.636
+0.20%
$ 1.27 billion $ 9,149
Feb 16, 1 AM $ 0.635
+0.87%
$ 1.27 billion $ 9,171
Feb 16, 12 AM $ 0.63
+0.00%
$ 1.26 billion $ 9,148
Feb 15, 11 PM $ 0.63
-0.21%
$ 1.26 billion $ 9,162
Feb 15, 10 PM $ 0.631
+0.00%
$ 1.26 billion $ 9,045
Feb 15, 9 PM $ 0.631
-6.63%
$ 1.26 billion $ 9,132
Feb 15, 8 PM $ 0.676
+0.00%
$ 1.35 billion $ 9,042