Walt Disney Historical Data

DIS Page 45
Download
Date Close Price change Market cap Trading volume
Jan 25, 3 PM $ 0.936
+0.20%
$ 1.87 billion $ 12,182
Jan 25, 2 PM $ 0.934
+0.00%
$ 1.87 billion $ 12,174
Jan 25, 1 PM $ 0.934
+0.98%
$ 1.87 billion $ 12,329
Jan 25, 12 PM $ 0.925
+0.14%
$ 1.85 billion $ 12,314
Jan 25, 11 AM $ 0.924
-0.15%
$ 1.85 billion $ 12,317
Jan 25, 10 AM $ 0.925
+0.13%
$ 1.85 billion $ 12,391
Jan 25, 9 AM $ 0.924
-0.13%
$ 1.85 billion $ 12,479
Jan 25, 8 AM $ 0.925
+0.00%
$ 1.85 billion $ 12,485
Jan 25, 7 AM $ 0.925
+0.00%
$ 1.85 billion $ 12,469
Jan 25, 6 AM $ 0.925
+0.12%
$ 1.85 billion $ 12,460
Jan 25, 5 AM $ 0.924
-0.12%
$ 1.85 billion $ 12,400
Jan 25, 4 AM $ 0.925
+0.00%
$ 1.85 billion $ 12,441
Jan 25, 3 AM $ 0.925
+0.00%
$ 1.85 billion $ 12,528
Jan 25, 2 AM $ 0.924
+0.00%
$ 1.85 billion $ 12,542
Jan 25, 1 AM $ 0.924
+0.00%
$ 1.85 billion $ 12,536
Jan 25, 12 AM $ 0.924
-0.18%
$ 1.85 billion $ 12,560
Jan 24, 11 PM $ 0.925
+0.18%
$ 1.85 billion $ 12,550
Jan 24, 10 PM $ 0.924
-0.14%
$ 1.85 billion $ 12,355
Jan 24, 9 PM $ 0.925
+2.36%
$ 1.85 billion $ 12,431
Jan 24, 8 PM $ 0.902
-0.22%
$ 1.8 billion $ 12,197
Jan 24, 7 PM $ 0.902
-0.22%
$ 1.8 billion $ 12,233
Jan 24, 6 PM $ 0.902
+0.00%
$ 1.8 billion $ 12,210
Jan 24, 5 PM $ 0.902
+0.00%
$ 1.8 billion $ 12,256
Jan 24, 4 PM $ 0.902
-0.22%
$ 1.8 billion $ 12,209
Jan 24, 3 PM $ 0.904
+3.91%
$ 1.81 billion $ 12,208
Jan 24, 2 PM $ 0.847
+0.00%
$ 1.69 billion $ 12,111
Jan 24, 1 PM $ 0.847
+0.20%
$ 1.69 billion $ 12,149
Jan 24, 12 PM $ 0.845
-3.10%
$ 1.69 billion $ 12,130
Jan 24, 11 AM $ 0.872
+0.00%
$ 1.74 billion $ 12,207
Jan 24, 10 AM $ 0.872
+0.16%
$ 1.74 billion $ 12,334
Jan 24, 9 AM $ 0.871
+4.08%
$ 1.74 billion $ 12,264
Jan 24, 8 AM $ 0.837
-3.04%
$ 1.67 billion $ 12,274
Jan 24, 7 AM $ 0.863
+0.33%
$ 1.73 billion $ 12,388
Jan 24, 6 AM $ 0.86
+4.92%
$ 1.72 billion $ 12,434
Jan 24, 5 AM $ 0.82
-6.56%
$ 1.64 billion $ 12,474
Jan 24, 4 AM $ 0.864
+0.22%
$ 1.73 billion $ 12,456
Jan 24, 3 AM $ 0.862
-0.22%
$ 1.72 billion $ 12,425
Jan 24, 2 AM $ 0.864
+0.00%
$ 1.73 billion $ 12,446
Jan 24, 1 AM $ 0.864
+0.22%
$ 1.73 billion $ 12,439
Jan 24, 12 AM $ 0.862
+0.00%
$ 1.72 billion $ 12,514
Jan 23, 11 PM $ 0.862
+0.00%
$ 1.72 billion $ 12,486
Jan 23, 10 PM $ 0.862
-0.22%
$ 1.72 billion $ 12,480
Jan 23, 9 PM $ 0.864
+0.00%
$ 1.73 billion $ 12,506
Jan 23, 8 PM $ 0.864
+0.22%
$ 1.73 billion $ 12,464
Jan 23, 7 PM $ 0.862
+0.00%
$ 1.72 billion $ 12,396
Jan 23, 6 PM $ 0.862
+0.00%
$ 1.72 billion $ 12,557
Jan 23, 5 PM $ 0.862
-0.22%
$ 1.72 billion $ 12,509
Jan 23, 4 PM $ 0.864
+0.22%
$ 1.73 billion $ 12,475
Jan 23, 3 PM $ 0.864
+0.22%
$ 1.73 billion $ 12,444
Jan 23, 2 PM $ 0.864
+0.00%
$ 1.73 billion $ 12,424