Walt Disney Historical Data

DIS Page 45
Download
Date Close Price change Market cap Trading volume
Feb 9, 6 AM $ 0.505
+0.00%
$ 1.01 billion $ 9,023
Feb 9, 5 AM $ 0.504
+0.96%
$ 1.01 billion $ 9,109
Feb 9, 4 AM $ 0.5
+2.55%
$ 999.2 million $ 9,064
Feb 9, 3 AM $ 0.49
-3.31%
$ 980 million $ 8,949
Feb 9, 2 AM $ 0.506
-0.22%
$ 1.01 billion $ 8,989
Feb 9, 1 AM $ 0.506
+0.00%
$ 1.01 billion $ 9,020
Feb 9, 12 AM $ 0.506
-0.22%
$ 1.01 billion $ 9,016
Feb 8, 11 PM $ 0.507
+0.00%
$ 1.01 billion $ 9,109
Feb 8, 10 PM $ 0.507
-5.90%
$ 1.01 billion $ 9,087
Feb 8, 9 PM $ 0.537
+10.74%
$ 1.07 billion $ 9,221
Feb 8, 8 PM $ 0.485
-7.56%
$ 970.6 million $ 9,706
Feb 8, 7 PM $ 0.525
+9.38%
$ 1.05 billion $ 10,149
Feb 8, 6 PM $ 0.48
-6.30%
$ 960 million $ 10,822
Feb 8, 5 PM $ 0.512
-4.17%
$ 1.02 billion $ 11,298
Feb 8, 4 PM $ 0.539
+6.69%
$ 1.06 billion $ 11,802
Feb 8, 3 PM $ 0.505
-0.90%
$ 1.01 billion $ 12,113
Feb 8, 2 PM $ 0.51
+5.61%
$ 1.02 billion $ 12,733
Feb 8, 1 PM $ 0.483
-3.77%
$ 965.8 million $ 13,229
Feb 8, 12 PM $ 0.502
+1.23%
$ 1 billion $ 13,756
Feb 8, 11 AM $ 0.495
-0.22%
$ 989.2 million $ 14,223
Feb 8, 10 AM $ 0.496
+0.45%
$ 991.4 million $ 14,779
Feb 8, 9 AM $ 0.493
-1.83%
$ 987 million $ 15,107
Feb 8, 8 AM $ 0.503
-0.69%
$ 1.01 billion $ 15,741
Feb 8, 7 AM $ 0.506
-2.75%
$ 1.01 billion $ 16,254
Feb 8, 6 AM $ 0.52
+0.23%
$ 1.04 billion $ 16,784
Feb 8, 5 AM $ 0.519
+0.00%
$ 1.04 billion $ 17,309
Feb 8, 4 AM $ 0.519
-2.02%
$ 1.04 billion $ 17,706
Feb 8, 3 AM $ 0.53
+5.94%
$ 1.06 billion $ 18,329
Feb 8, 2 AM $ 0.5
-0.24%
$ 1 billion $ 18,812
Feb 8, 1 AM $ 0.5
+0.00%
$ 1 billion $ 19,327
Feb 8, 12 AM $ 0.5
+0.00%
$ 1 billion $ 19,755
Feb 7, 11 PM $ 0.5
-5.60%
$ 1 billion $ 20,152
Feb 7, 10 PM $ 0.53
+5.89%
$ 1.06 billion $ 20,614
Feb 7, 9 PM $ 0.502
-5.16%
$ 1 billion $ 21,008
Feb 7, 8 PM $ 0.529
-0.21%
$ 1.06 billion $ 21,077
Feb 7, 7 PM $ 0.53
+5.79%
$ 1.06 billion $ 21,166
Feb 7, 6 PM $ 0.501
-0.40%
$ 1 billion $ 21,201
Feb 7, 5 PM $ 0.499
-6.22%
$ 1 billion $ 21,183
Feb 7, 4 PM $ 0.532
+0.00%
$ 1.06 billion $ 21,282
Feb 7, 3 PM $ 0.531
+2.83%
$ 1.06 billion $ 21,573
Feb 7, 2 PM $ 0.535
+6.40%
$ 1.07 billion $ 21,557
Feb 7, 1 PM $ 0.502
-1.38%
$ 1 billion $ 21,539
Feb 7, 12 PM $ 0.509
-2.02%
$ 1.02 billion $ 21,590
Feb 7, 11 AM $ 0.519
+3.90%
$ 1.04 billion $ 21,580
Feb 7, 10 AM $ 0.5
-1.94%
$ 999.6 million $ 21,627
Feb 7, 9 AM $ 0.51
-0.31%
$ 1.02 billion $ 21,622
Feb 7, 8 AM $ 0.511
+3.33%
$ 1.02 billion $ 21,541
Feb 7, 7 AM $ 0.495
-0.96%
$ 989.6 million $ 21,470
Feb 7, 6 AM $ 0.5
-1.26%
$ 997 million $ 21,464
Feb 7, 5 AM $ 0.506
-1.79%
$ 1.01 billion $ 21,422