Walt Disney Historical Data

DIS Page 43
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 5 PM $ 0.847
-1.35%
$ 1.69 billion $ 11,744
Jan 29, 4 PM $ 0.859
-0.73%
$ 1.72 billion $ 12,027
Jan 29, 3 PM $ 0.865
+0.12%
$ 1.73 billion $ 12,246
Jan 29, 2 PM $ 0.864
+6.14%
$ 1.73 billion $ 12,569
Jan 29, 1 PM $ 0.814
-2.54%
$ 1.63 billion $ 12,442
Jan 29, 12 PM $ 0.806
-0.89%
$ 1.61 billion $ 12,413
Jan 29, 11 AM $ 0.813
+0.89%
$ 1.63 billion $ 12,445
Jan 29, 10 AM $ 0.806
-4.13%
$ 1.61 billion $ 12,465
Jan 29, 9 AM $ 0.841
-0.49%
$ 1.68 billion $ 12,475
Jan 29, 8 AM $ 0.845
+5.51%
$ 1.69 billion $ 12,524
Jan 29, 7 AM $ 0.801
-0.20%
$ 1.6 billion $ 12,418
Jan 29, 6 AM $ 0.802
+0.51%
$ 1.6 billion $ 12,337
Jan 29, 5 AM $ 0.798
-3.45%
$ 1.6 billion $ 12,374
Jan 29, 4 AM $ 0.827
+0.19%
$ 1.65 billion $ 12,419
Jan 29, 3 AM $ 0.825
+0.00%
$ 1.65 billion $ 12,561
Jan 29, 2 AM $ 0.825
+0.00%
$ 1.65 billion $ 12,556
Jan 29, 1 AM $ 0.825
+0.00%
$ 1.65 billion $ 12,550
Jan 29, 12 AM $ 0.825
-0.19%
$ 1.65 billion $ 12,552
Jan 28, 11 PM $ 0.827
+0.05%
$ 1.65 billion $ 12,496
Jan 28, 10 PM $ 0.826
+0.15%
$ 1.65 billion $ 12,517
Jan 28, 9 PM $ 0.825
+0.00%
$ 1.65 billion $ 12,508
Jan 28, 8 PM $ 0.825
+0.00%
$ 1.65 billion $ 12,417
Jan 28, 7 PM $ 0.825
-4.46%
$ 1.65 billion $ 12,395
Jan 28, 6 PM $ 0.864
+0.00%
$ 1.73 billion $ 12,244
Jan 28, 5 PM $ 0.864
-1.65%
$ 1.73 billion $ 12,290
Jan 28, 4 PM $ 0.878
-3.96%
$ 1.76 billion $ 12,270
Jan 28, 3 PM $ 0.923
+4.35%
$ 1.85 billion $ 12,212
Jan 28, 2 PM $ 0.885
+0.00%
$ 1.77 billion $ 11,992
Jan 28, 1 PM $ 0.885
+0.00%
$ 1.77 billion $ 12,022
Jan 28, 12 PM $ 0.885
+0.00%
$ 1.77 billion $ 11,941
Jan 28, 11 AM $ 0.885
+0.00%
$ 1.77 billion $ 11,874
Jan 28, 10 AM $ 0.883
+0.00%
$ 1.77 billion $ 11,979
Jan 28, 9 AM $ 0.883
-0.20%
$ 1.77 billion $ 11,984
Jan 28, 8 AM $ 0.885
+0.20%
$ 1.77 billion $ 11,895
Jan 28, 7 AM $ 0.883
-1.67%
$ 1.77 billion $ 11,877
Jan 28, 6 AM $ 0.898
-2.70%
$ 1.8 billion $ 11,955
Jan 28, 5 AM $ 0.921
+4.97%
$ 1.84 billion $ 11,954
Jan 28, 4 AM $ 0.879
+0.00%
$ 1.76 billion $ 11,981
Jan 28, 3 AM $ 0.879
-4.24%
$ 1.76 billion $ 11,940
Jan 28, 2 AM $ 0.918
+4.86%
$ 1.84 billion $ 11,906
Jan 28, 1 AM $ 0.875
-3.26%
$ 1.75 billion $ 11,851
Jan 28, 12 AM $ 0.907
+0.21%
$ 1.81 billion $ 11,821
Jan 27, 11 PM $ 0.905
-0.21%
$ 1.81 billion $ 11,844
Jan 27, 10 PM $ 0.905
-0.21%
$ 1.81 billion $ 11,820
Jan 27, 9 PM $ 0.907
+0.00%
$ 1.81 billion $ 11,744
Jan 27, 8 PM $ 0.907
+0.21%
$ 1.81 billion $ 11,896
Jan 27, 7 PM $ 0.905
+0.00%
$ 1.81 billion $ 11,791
Jan 27, 6 PM $ 0.905
-0.21%
$ 1.81 billion $ 11,951