Walt Disney Historical Data

DIS Page 42
Download
Date Close Price change Market cap Trading volume
Jan 31, 7 PM $ 0.848
+0.00%
$ 1.7 billion $ 11,674
Jan 31, 6 PM $ 0.85
-1.90%
$ 1.7 billion $ 11,659
Jan 31, 5 PM $ 0.866
-1.46%
$ 1.73 billion $ 11,522
Jan 31, 4 PM $ 0.879
-0.20%
$ 1.76 billion $ 11,561
Jan 31, 3 PM $ 0.881
+0.00%
$ 1.76 billion $ 11,601
Jan 31, 2 PM $ 0.881
+0.88%
$ 1.76 billion $ 11,568
Jan 31, 1 PM $ 0.873
+1.24%
$ 1.73 billion $ 11,423
Jan 31, 12 PM $ 0.863
+0.00%
$ 1.73 billion $ 11,206
Jan 31, 11 AM $ 0.863
+0.00%
$ 1.73 billion $ 10,951
Jan 31, 10 AM $ 0.863
+0.00%
$ 1.73 billion $ 10,936
Jan 31, 9 AM $ 0.863
+0.22%
$ 1.73 billion $ 10,829
Jan 31, 8 AM $ 0.861
-0.22%
$ 1.72 billion $ 10,692
Jan 31, 7 AM $ 0.863
+0.22%
$ 1.73 billion $ 10,658
Jan 31, 6 AM $ 0.861
-0.22%
$ 1.72 billion $ 10,651
Jan 31, 5 AM $ 0.861
-1.65%
$ 1.72 billion $ 10,711
Jan 31, 4 AM $ 0.875
+0.21%
$ 1.75 billion $ 10,713
Jan 31, 3 AM $ 0.873
+5.73%
$ 1.75 billion $ 10,693
Jan 31, 2 AM $ 0.828
+0.00%
$ 1.66 billion $ 10,697
Jan 31, 1 AM $ 0.828
+0.38%
$ 1.66 billion $ 10,683
Jan 31, 12 AM $ 0.83
-3.43%
$ 1.66 billion $ 10,626
Jan 30, 11 PM $ 0.86
+0.22%
$ 1.72 billion $ 10,555
Jan 30, 10 PM $ 0.858
-0.22%
$ 1.72 billion $ 10,518
Jan 30, 9 PM $ 0.86
+0.00%
$ 1.72 billion $ 10,440
Jan 30, 8 PM $ 0.86
+0.22%
$ 1.72 billion $ 10,288
Jan 30, 7 PM $ 0.86
+0.00%
$ 1.72 billion $ 10,327
Jan 30, 6 PM $ 0.86
+0.00%
$ 1.72 billion $ 10,318
Jan 30, 5 PM $ 0.86
+0.22%
$ 1.72 billion $ 10,277
Jan 30, 4 PM $ 0.858
-0.31%
$ 1.72 billion $ 10,037
Jan 30, 3 PM $ 0.862
-1.59%
$ 1.72 billion $ 9,833
Jan 30, 2 PM $ 0.85
+3.08%
$ 1.7 billion $ 9,780
Jan 30, 1 PM $ 0.825
+0.00%
$ 1.65 billion $ 10,039
Jan 30, 12 PM $ 0.823
-0.64%
$ 1.65 billion $ 10,278
Jan 30, 11 AM $ 0.828
+0.21%
$ 1.66 billion $ 10,622
Jan 30, 10 AM $ 0.826
-1.42%
$ 1.65 billion $ 10,669
Jan 30, 9 AM $ 0.838
+0.22%
$ 1.68 billion $ 10,799
Jan 30, 8 AM $ 0.838
-2.20%
$ 1.68 billion $ 10,893
Jan 30, 7 AM $ 0.857
-0.61%
$ 1.71 billion $ 11,074
Jan 30, 6 AM $ 0.863
-0.31%
$ 1.73 billion $ 11,089
Jan 30, 5 AM $ 0.865
+6.63%
$ 1.73 billion $ 10,980
Jan 30, 4 AM $ 0.811
+0.21%
$ 1.62 billion $ 10,962
Jan 30, 3 AM $ 0.81
-1.35%
$ 1.62 billion $ 10,994
Jan 30, 2 AM $ 0.821
-2.17%
$ 1.64 billion $ 11,049
Jan 30, 1 AM $ 0.839
+0.22%
$ 1.68 billion $ 11,141
Jan 30, 12 AM $ 0.837
-0.21%
$ 1.67 billion $ 11,192
Jan 29, 11 PM $ 0.839
+0.22%
$ 1.68 billion $ 11,315
Jan 29, 10 PM $ 0.837
+0.00%
$ 1.67 billion $ 11,326
Jan 29, 9 PM $ 0.837
+0.00%
$ 1.67 billion $ 11,463
Jan 29, 8 PM $ 0.837
-0.21%
$ 1.67 billion $ 11,530
Jan 29, 7 PM $ 0.839
-3.88%
$ 1.68 billion $ 11,503
Jan 29, 6 PM $ 0.873
+3.07%
$ 1.75 billion $ 11,682