Walt Disney Historical Data

DIS Page 5
Download
Date Close Price change Market cap Trading volume
Apr 17, 4 PM $ 1.96
+1.00%
$ 3.92 billion $ 6,698
Apr 17, 3 PM $ 1.94
-0.29%
$ 3.88 billion $ 7,027
Apr 17, 2 PM $ 1.95
+3.41%
$ 3.89 billion $ 7,525
Apr 17, 1 PM $ 1.88
-0.95%
$ 3.76 billion $ 8,098
Apr 17, 12 PM $ 1.9
-0.84%
$ 3.8 billion $ 8,497
Apr 17, 11 AM $ 1.92
+2.34%
$ 3.83 billion $ 8,926
Apr 17, 10 AM $ 1.87
+0.00%
$ 3.75 billion $ 9,831
Apr 17, 9 AM $ 1.87
+2.23%
$ 3.75 billion $ 10,198
Apr 17, 8 AM $ 1.85
-1.52%
$ 3.7 billion $ 10,433
Apr 17, 7 AM $ 1.88
-1.05%
$ 3.76 billion $ 10,783
Apr 17, 6 AM $ 1.93
-0.20%
$ 3.86 billion $ 11,054
Apr 17, 5 AM $ 1.93
+0.20%
$ 3.86 billion $ 11,042
Apr 17, 4 AM $ 1.93
-1.43%
$ 3.86 billion $ 11,122
Apr 17, 3 AM $ 1.96
-0.20%
$ 3.92 billion $ 11,141
Apr 17, 2 AM $ 1.96
+0.01%
$ 3.92 billion $ 11,099
Apr 17, 1 AM $ 1.96
-0.09%
$ 3.92 billion $ 11,063
Apr 17, 12 AM $ 1.96
-0.20%
$ 3.92 billion $ 13,221
Apr 16, 11 PM $ 1.96
+0.00%
$ 3.92 billion $ 13,359
Apr 16, 10 PM $ 1.96
+0.20%
$ 3.92 billion $ 13,343
Apr 16, 9 PM $ 1.96
+0.00%
$ 3.92 billion $ 13,320
Apr 16, 8 PM $ 1.96
+0.00%
$ 3.92 billion $ 13,362
Apr 16, 7 PM $ 1.96
-0.20%
$ 3.92 billion $ 13,377
Apr 16, 6 PM $ 1.96
+0.52%
$ 3.92 billion $ 13,257
Apr 16, 5 PM $ 1.95
-0.44%
$ 3.9 billion $ 13,370
Apr 16, 4 PM $ 1.96
+0.00%
$ 3.92 billion $ 13,441
Apr 16, 3 PM $ 1.96
-0.65%
$ 3.92 billion $ 13,506
Apr 16, 2 PM $ 1.97
+7.23%
$ 3.95 billion $ 13,414
Apr 16, 1 PM $ 1.83
+0.19%
$ 3.65 billion $ 13,138
Apr 16, 12 PM $ 1.82
-3.15%
$ 3.65 billion $ 13,068
Apr 16, 11 AM $ 1.88
+1.40%
$ 3.76 billion $ 12,908
Apr 16, 10 AM $ 1.86
+0.21%
$ 3.71 billion $ 12,540
Apr 16, 9 AM $ 1.85
-0.20%
$ 3.7 billion $ 12,768
Apr 16, 8 AM $ 1.86
+0.21%
$ 3.71 billion $ 12,887
Apr 16, 7 AM $ 1.85
-0.12%
$ 3.7 billion $ 12,951
Apr 16, 6 AM $ 1.85
+0.00%
$ 3.71 billion $ 12,831
Apr 16, 5 AM $ 1.86
+0.23%
$ 3.72 billion $ 12,814
Apr 16, 4 AM $ 1.85
+0.21%
$ 3.71 billion $ 12,897
Apr 16, 3 AM $ 1.85
+0.36%
$ 3.71 billion $ 12,882
Apr 16, 2 AM $ 1.85
+8.55%
$ 3.7 billion $ 12,977
Apr 16, 1 AM $ 1.65
-0.14%
$ 3.3 billion $ 10,764
Apr 16, 12 AM $ 1.65
+0.49%
$ 3.3 billion $ 10,709
Apr 15, 11 PM $ 1.64
-2.42%
$ 3.28 billion $ 10,745
Apr 15, 10 PM $ 1.68
+0.00%
$ 3.36 billion $ 10,793
Apr 15, 9 PM $ 1.68
+1.12%
$ 3.36 billion $ 10,770
Apr 15, 8 PM $ 1.66
-1.95%
$ 3.32 billion $ 10,987
Apr 15, 7 PM $ 1.7
+0.22%
$ 3.4 billion $ 10,973
Apr 15, 6 PM $ 1.69
+0.06%
$ 3.39 billion $ 11,096
Apr 15, 5 PM $ 1.69
+2.20%
$ 3.39 billion $ 11,049
Apr 15, 4 PM $ 1.66
+0.57%
$ 3.31 billion $ 10,942
Apr 15, 3 PM $ 1.65
+0.00%
$ 3.29 billion $ 12,039