Walt Disney Historical Data

DIS Page 51
Download
Date Close Price change Market cap Trading volume
Jan 13, 8 AM $ 0.843
-0.12%
$ 1.68 billion $ 13,994
Jan 13, 7 AM $ 0.842
-0.79%
$ 1.68 billion $ 13,941
Jan 13, 6 AM $ 0.849
+0.12%
$ 1.69 billion $ 14,226
Jan 13, 5 AM $ 0.848
+0.98%
$ 1.68 billion $ 14,305
Jan 13, 4 AM $ 0.842
-0.66%
$ 1.68 billion $ 14,313
Jan 13, 3 AM $ 0.805
+2.31%
$ 1.61 billion $ 14,092
Jan 13, 2 AM $ 0.787
-0.15%
$ 1.57 billion $ 13,903
Jan 13, 1 AM $ 0.79
-0.08%
$ 1.58 billion $ 13,796
Jan 13, 12 AM $ 0.77
-3.30%
$ 1.54 billion $ 14,330
Jan 12, 11 PM $ 0.796
+10.14%
$ 1.59 billion $ 14,955
Jan 12, 10 PM $ 0.714
+0.00%
$ 1.43 billion $ 14,876
Jan 12, 9 PM $ 0.714
-1.19%
$ 1.43 billion $ 14,972
Jan 12, 8 PM $ 0.723
+4.40%
$ 1.45 billion $ 14,996
Jan 12, 7 PM $ 0.693
-1.81%
$ 1.39 billion $ 14,949
Jan 12, 6 PM $ 0.705
+0.00%
$ 1.41 billion $ 14,843
Jan 12, 5 PM $ 0.705
+0.21%
$ 1.41 billion $ 14,863
Jan 12, 4 PM $ 0.761
-4.41%
$ 1.52 billion $ 15,006
Jan 12, 3 PM $ 0.796
-0.10%
$ 1.59 billion $ 14,900
Jan 12, 2 PM $ 0.797
-0.30%
$ 1.59 billion $ 14,892
Jan 12, 1 PM $ 0.799
-0.32%
$ 1.6 billion $ 14,887
Jan 12, 12 PM $ 0.802
+0.51%
$ 1.6 billion $ 15,292
Jan 12, 11 AM $ 0.806
-8.88%
$ 1.61 billion $ 15,853
Jan 12, 10 AM $ 0.883
-0.27%
$ 1.77 billion $ 15,723
Jan 12, 9 AM $ 0.891
+0.17%
$ 1.78 billion $ 15,687
Jan 12, 8 AM $ 0.89
+3.80%
$ 1.79 billion $ 15,322
Jan 12, 7 AM $ 0.857
-2.86%
$ 1.71 billion $ 15,273
Jan 12, 6 AM $ 0.883
+0.22%
$ 1.77 billion $ 14,843
Jan 12, 12 AM $ 0.747
+5.35%
$ 1.49 billion $ 13,116
Jan 11, 8 PM $ 0.69
+5.23%
$ 1.38 billion $ 12,835
Jan 11, 7 PM $ 0.654
-0.21%
$ 1.31 billion $ 12,829
Jan 11, 6 PM $ 0.656
+0.00%
$ 1.31 billion $ 12,877
Jan 11, 5 PM $ 0.656
+0.06%
$ 1.31 billion $ 12,881
Jan 11, 1 PM $ 0.63
+0.25%
$ 1.26 billion $ 12,742
Jan 11, 12 PM $ 0.628
+1.60%
$ 1.26 billion $ 12,414
Jan 11, 11 AM $ 0.618
-2.08%
$ 1.24 billion $ 11,813
Jan 11, 10 AM $ 0.631
+0.00%
$ 1.27 billion $ 11,941
Jan 11, 9 AM $ 0.631
-0.97%
$ 1.26 billion $ 12,058
Jan 11, 8 AM $ 0.636
-1.70%
$ 1.27 billion $ 12,010
Jan 11, 7 AM $ 0.647
+0.00%
$ 1.29 billion $ 12,079
Jan 11, 6 AM $ 0.647
+0.00%
$ 1.29 billion $ 12,265
Jan 11, 5 AM $ 0.647
+0.00%
$ 1.29 billion $ 12,279
Jan 11, 4 AM $ 0.647
+0.22%
$ 1.29 billion $ 12,397
Jan 11, 3 AM $ 0.646
+0.00%
$ 1.29 billion $ 12,445
Jan 11, 2 AM $ 0.661
+0.00%
$ 1.32 billion $ 12,725
Jan 11, 1 AM $ 0.661
+0.00%
$ 1.32 billion $ 12,847
Jan 11, 12 AM $ 0.661
-0.23%
$ 1.32 billion $ 12,916
Jan 10, 11 PM $ 0.663
+0.23%
$ 1.33 billion $ 13,051
Jan 10, 10 PM $ 0.661
+0.00%
$ 1.32 billion $ 13,071
Jan 10, 9 PM $ 0.661
-0.23%
$ 1.32 billion $ 13,087
Jan 10, 8 PM $ 0.663
+0.00%
$ 1.33 billion $ 13,135