Walt Disney Historical Data

DIS Page 46
Download
Date Close Price change Market cap Trading volume
Jan 23, 2 PM $ 0.864
+0.00%
$ 1.73 billion $ 12,424
Jan 23, 1 PM $ 0.864
+0.00%
$ 1.73 billion $ 12,401
Jan 23, 12 PM $ 0.864
+0.00%
$ 1.72 billion $ 12,659
Jan 23, 11 AM $ 0.862
+0.00%
$ 1.72 billion $ 12,715
Jan 23, 10 AM $ 0.862
+2.33%
$ 1.72 billion $ 12,435
Jan 23, 9 AM $ 0.842
-0.20%
$ 1.68 billion $ 12,467
Jan 23, 8 AM $ 0.844
-1.32%
$ 1.68 billion $ 12,528
Jan 23, 7 AM $ 0.855
+2.41%
$ 1.71 billion $ 12,535
Jan 23, 6 AM $ 0.813
-1.03%
$ 1.63 billion $ 12,535
Jan 23, 5 AM $ 0.822
-4.05%
$ 1.64 billion $ 12,564
Jan 23, 4 AM $ 0.856
+5.48%
$ 1.71 billion $ 12,526
Jan 23, 3 AM $ 0.812
-1.01%
$ 1.62 billion $ 12,541
Jan 23, 1 AM $ 0.812
+0.00%
$ 1.62 billion $ 12,532
Jan 23, 12 AM $ 0.812
+0.73%
$ 1.62 billion $ 12,410
Jan 22, 11 PM $ 0.84
-0.37%
$ 1.68 billion $ 12,515
Jan 22, 10 PM $ 0.843
+0.20%
$ 1.69 billion $ 12,529
Jan 22, 9 PM $ 0.841
+0.00%
$ 1.68 billion $ 12,581
Jan 22, 8 PM $ 0.841
-0.20%
$ 1.68 billion $ 12,611
Jan 22, 7 PM $ 0.841
-2.94%
$ 1.68 billion $ 12,729
Jan 22, 6 PM $ 0.867
+0.22%
$ 1.73 billion $ 12,597
Jan 22, 5 PM $ 0.865
+0.00%
$ 1.73 billion $ 12,612
Jan 22, 4 PM $ 0.865
-0.29%
$ 1.73 billion $ 12,648
Jan 22, 3 PM $ 0.868
+7.26%
$ 1.74 billion $ 12,748
Jan 22, 2 PM $ 0.809
-4.90%
$ 1.62 billion $ 12,561
Jan 22, 1 PM $ 0.851
+4.69%
$ 1.7 billion $ 12,544
Jan 22, 12 PM $ 0.812
-3.29%
$ 1.62 billion $ 12,316
Jan 22, 11 AM $ 0.84
+5.55%
$ 1.68 billion $ 12,208
Jan 22, 10 AM $ 0.796
-5.28%
$ 1.59 billion $ 12,306
Jan 22, 9 AM $ 0.84
+0.00%
$ 1.68 billion $ 12,237
Jan 22, 8 AM $ 0.84
+7.61%
$ 1.68 billion $ 12,229
Jan 22, 7 AM $ 0.781
-1.16%
$ 1.56 billion $ 12,074
Jan 22, 6 AM $ 0.79
-4.16%
$ 1.58 billion $ 12,079
Jan 22, 5 AM $ 0.824
+0.00%
$ 1.65 billion $ 12,116
Jan 22, 4 AM $ 0.824
+3.65%
$ 1.65 billion $ 12,023
Jan 22, 3 AM $ 0.795
+0.21%
$ 1.59 billion $ 12,020
Jan 22, 2 AM $ 0.794
+0.00%
$ 1.59 billion $ 12,067
Jan 22, 1 AM $ 0.795
+0.59%
$ 1.59 billion $ 12,123
Jan 22, 12 AM $ 0.791
+0.22%
$ 1.58 billion $ 12,170
Jan 21, 11 PM $ 0.789
+0.00%
$ 1.58 billion $ 12,082
Jan 21, 10 PM $ 0.789
-0.22%
$ 1.58 billion $ 12,056
Jan 21, 9 PM $ 0.791
+0.22%
$ 1.58 billion $ 12,033
Jan 21, 8 PM $ 0.789
-0.22%
$ 1.58 billion $ 12,045
Jan 21, 7 PM $ 0.791
+0.22%
$ 1.58 billion $ 12,005
Jan 21, 6 PM $ 0.789
-0.22%
$ 1.58 billion $ 11,968
Jan 21, 5 PM $ 0.791
+0.00%
$ 1.58 billion $ 12,015
Jan 21, 4 PM $ 0.789
-1.05%
$ 1.58 billion $ 12,038
Jan 21, 3 PM $ 0.797
-1.98%
$ 1.59 billion $ 12,014
Jan 21, 2 PM $ 0.813
+0.21%
$ 1.63 billion $ 12,224
Jan 21, 1 PM $ 0.812
+0.00%
$ 1.62 billion $ 12,371
Jan 21, 12 PM $ 0.812
-0.21%
$ 1.63 billion $ 12,380