Walt Disney Historical Data

DIS Page 5
Download
Date Close Price change Market cap Trading volume
May 5, 6 AM $ 1.23
-3.89%
$ 2.46 billion $ 1,019
May 5, 5 AM $ 1.33
+0.00%
$ 2.66 billion $ 1,019
May 5, 4 AM $ 1.33
+0.00%
$ 2.66 billion $ 1,037
May 5, 3 AM $ 1.33
+0.00%
$ 2.66 billion $ 1,082
May 5, 2 AM $ 1.33
+8.54%
$ 2.66 billion $ 1,115
May 5, 1 AM $ 1.23
+0.25%
$ 2.45 billion $ 1,099
May 5, 12 AM $ 1.28
-3.55%
$ 2.57 billion $ 1,103
May 4, 11 PM $ 1.33
+0.00%
$ 2.66 billion $ 1,083
May 4, 10 PM $ 1.33
+0.19%
$ 2.66 billion $ 1,047
May 4, 9 PM $ 1.33
+1.03%
$ 2.65 billion $ 1,016
May 4, 8 PM $ 1.31
+0.01%
$ 2.63 billion $ 1,011
May 4, 7 PM $ 1.31
+4.54%
$ 2.63 billion $ 983
May 4, 5 PM $ 1.31
+0.00%
$ 2.63 billion $ 945
May 4, 4 PM $ 1.31
+0.30%
$ 2.63 billion $ 973
May 4, 3 PM $ 1.31
+6.93%
$ 2.63 billion $ 996
May 4, 2 PM $ 1.23
-4.16%
$ 2.46 billion $ 1,012
May 4, 1 PM $ 1.28
+0.61%
$ 2.56 billion $ 1,017
May 4, 12 PM $ 1.27
+5.13%
$ 2.55 billion $ 1,010
May 4, 11 AM $ 1.24
+0.57%
$ 2.49 billion $ 999
May 4, 10 AM $ 1.21
+0.63%
$ 2.41 billion $ 979
May 4, 9 AM $ 1.31
-0.15%
$ 2.62 billion $ 944
May 4, 8 AM $ 1.31
+0.00%
$ 2.62 billion $ 982
May 4, 7 AM $ 1.31
-0.15%
$ 2.62 billion $ 978
May 4, 6 AM $ 1.31
+0.67%
$ 2.63 billion $ 985
May 4, 5 AM $ 1.31
+5.27%
$ 2.61 billion $ 1,002
May 4, 4 AM $ 1.18
+0.30%
$ 2.36 billion $ 1,167
May 4, 3 AM $ 1.18
-1.60%
$ 2.36 billion $ 1,193
May 4, 2 AM $ 1.2
-0.33%
$ 2.39 billion $ 1,569
May 4, 1 AM $ 1.2
+1.22%
$ 2.4 billion $ 1,592
May 4, 12 AM $ 1.19
-7.37%
$ 2.37 billion $ 1,577
May 3, 11 PM $ 1.28
+0.00%
$ 2.56 billion $ 1,585
May 3, 10 PM $ 1.28
+0.00%
$ 2.56 billion $ 1,642
May 3, 9 PM $ 1.28
-0.38%
$ 2.56 billion $ 1,668
May 3, 8 PM $ 1.28
+0.00%
$ 2.57 billion $ 1,754
May 3, 7 PM $ 1.28
+0.00%
$ 2.57 billion $ 1,865
May 3, 6 PM $ 1.28
+9.06%
$ 2.57 billion $ 1,869
May 3, 5 PM $ 1.18
-3.62%
$ 2.36 billion $ 1,876
May 3, 4 PM $ 1.27
+0.00%
$ 2.55 billion $ 1,852
May 3, 3 PM $ 1.27
+0.00%
$ 2.55 billion $ 1,844
May 3, 2 PM $ 1.27
+5.16%
$ 2.55 billion $ 1,813
May 3, 1 PM $ 1.21
-0.44%
$ 2.42 billion $ 1,818
May 3, 12 PM $ 1.22
-4.38%
$ 2.43 billion $ 1,814
May 3, 11 AM $ 1.27
+0.00%
$ 2.55 billion $ 1,812
May 3, 10 AM $ 1.27
+0.04%
$ 2.55 billion $ 1,824
May 3, 9 AM $ 1.27
-0.16%
$ 2.54 billion $ 1,884
May 3, 8 AM $ 1.27
+0.00%
$ 2.55 billion $ 1,818
May 3, 7 AM $ 1.27
+0.00%
$ 2.55 billion $ 1,818
May 3, 6 AM $ 1.27
+1.74%
$ 2.55 billion $ 1,813
May 3, 5 AM $ 1.25
+1.32%
$ 2.5 billion $ 1,804
May 3, 4 AM $ 1.27
+9.80%
$ 2.54 billion $ 1,640