Walt Disney Historical Data

DIS Page 57
Download
Date Close Price change Market cap Trading volume
Dec 31, 4 AM $ 0.499
-2.58%
$ 998 million $ 12,927
Dec 31, 3 AM $ 0.508
-1.91%
$ 1.02 billion $ 12,843
Dec 31, 2 AM $ 0.518
+0.00%
$ 1.04 billion $ 12,885
Dec 31, 1 AM $ 0.518
-0.23%
$ 1.04 billion $ 12,913
Dec 31, 12 AM $ 0.519
+1.88%
$ 1.04 billion $ 12,938
Dec 30, 11 PM $ 0.509
+1.84%
$ 1.02 billion $ 12,884
Dec 30, 10 PM $ 0.5
-4.63%
$ 1 billion $ 12,926
Dec 30, 9 PM $ 0.524
+0.23%
$ 1.05 billion $ 12,962
Dec 30, 8 PM $ 0.525
-3.99%
$ 1.05 billion $ 12,911
Dec 30, 7 PM $ 0.547
+9.97%
$ 1.09 billion $ 13,109
Dec 30, 6 PM $ 0.497
-0.46%
$ 994.8 million $ 13,038
Dec 30, 5 PM $ 0.5
-4.91%
$ 999.4 million $ 13,055
Dec 30, 4 PM $ 0.525
-0.57%
$ 1.05 billion $ 12,979
Dec 30, 3 PM $ 0.528
-0.06%
$ 1.06 billion $ 12,952
Dec 30, 2 PM $ 0.53
-5.47%
$ 1.06 billion $ 12,733
Dec 30, 1 PM $ 0.561
+12.26%
$ 1.12 billion $ 12,714
Dec 30, 12 PM $ 0.5
+0.20%
$ 999.6 million $ 12,507
Dec 30, 6 AM $ 0.55
+0.22%
$ 1.1 billion $ 12,340
Dec 30, 5 AM $ 0.549
+0.00%
$ 1.1 billion $ 12,416
Dec 30, 4 AM $ 0.549
-0.22%
$ 1.1 billion $ 12,468
Dec 30, 3 AM $ 0.55
-1.82%
$ 1.1 billion $ 12,553
Dec 30, 2 AM $ 0.56
-0.16%
$ 1.12 billion $ 12,516
Dec 29, 8 PM $ 0.514
-0.21%
$ 1.03 billion $ 12,250
Dec 29, 7 PM $ 0.514
+2.13%
$ 1.03 billion $ 12,187
Dec 29, 6 PM $ 0.503
-0.24%
$ 1.01 billion $ 12,241
Dec 29, 5 PM $ 0.505
+0.24%
$ 1.01 billion $ 12,114
Dec 29, 4 PM $ 0.503
-0.24%
$ 1.01 billion $ 12,075
Dec 29, 3 PM $ 0.503
+0.52%
$ 1.01 billion $ 12,144
Dec 29, 2 PM $ 0.501
-0.18%
$ 1 billion $ 12,259
Dec 29, 1 PM $ 0.502
+0.30%
$ 1 billion $ 12,267
Dec 29, 12 PM $ 0.5
-14.62%
$ 1 billion $ 12,247
Dec 29, 11 AM $ 0.586
-0.22%
$ 1.17 billion $ 12,112
Dec 29, 10 AM $ 0.587
+0.00%
$ 1.17 billion $ 12,013
Dec 29, 9 AM $ 0.587
+0.00%
$ 1.17 billion $ 11,978
Dec 29, 6 AM $ 0.537
-0.65%
$ 1.07 billion $ 11,877
Dec 29, 5 AM $ 0.54
+6.19%
$ 1.08 billion $ 11,859
Dec 29, 4 AM $ 0.509
-0.22%
$ 1.02 billion $ 11,905
Dec 28, 10 PM $ 0.568
-0.23%
$ 1.14 billion $ 11,898
Dec 28, 9 PM $ 0.568
+0.00%
$ 1.14 billion $ 11,947
Dec 28, 8 PM $ 0.568
-0.23%
$ 1.14 billion $ 11,959
Dec 28, 7 PM $ 0.57
+0.23%
$ 1.14 billion $ 12,061
Dec 28, 6 PM $ 0.568
-0.23%
$ 1.14 billion $ 12,041
Dec 28, 5 PM $ 0.568
+0.00%
$ 1.14 billion $ 12,273
Dec 28, 4 PM $ 0.568
-0.23%
$ 1.14 billion $ 12,253
Dec 28, 3 PM $ 0.57
+0.72%
$ 1.14 billion $ 12,243
Dec 28, 2 PM $ 0.566
+0.00%
$ 1.13 billion $ 12,168
Dec 28, 1 PM $ 0.567
+0.21%
$ 1.13 billion $ 12,206
Dec 28, 12 PM $ 0.566
-0.21%
$ 1.13 billion $ 12,283
Dec 28, 11 AM $ 0.567
+0.21%
$ 1.13 billion $ 12,258
Dec 28, 10 AM $ 0.566
+0.00%
$ 1.13 billion $ 12,412