Walt Disney Historical Data

DIS Page 59
Download
Date Close Price change Market cap Trading volume
Dec 26, 3 AM $ 0.567
-0.77%
$ 1.13 billion $ 12,254
Dec 26, 2 AM $ 0.572
-2.71%
$ 1.14 billion $ 12,309
Dec 26, 1 AM $ 0.588
-1.95%
$ 1.18 billion $ 12,318
Dec 26, 12 AM $ 0.599
+0.18%
$ 1.2 billion $ 12,313
Dec 25, 11 PM $ 0.6
+0.02%
$ 1.2 billion $ 12,285
Dec 25, 10 PM $ 0.599
-0.10%
$ 1.2 billion $ 12,280
Dec 25, 4 PM $ 0.497
+0.32%
$ 993.2 million $ 12,152
Dec 25, 3 PM $ 0.495
+1.02%
$ 990 million $ 12,118
Dec 25, 12 PM $ 0.508
-0.47%
$ 1.02 billion $ 12,101
Dec 25, 11 AM $ 0.509
+0.08%
$ 1.02 billion $ 12,069
Dec 25, 10 AM $ 0.509
+1.17%
$ 1.02 billion $ 12,105
Dec 25, 9 AM $ 0.483
-7.31%
$ 966 million $ 12,074
Dec 25, 8 AM $ 0.52
-0.21%
$ 1.04 billion $ 11,965
Dec 25, 7 AM $ 0.521
+8.20%
$ 1.04 billion $ 11,959
Dec 25, 6 AM $ 0.482
-5.33%
$ 961.2 million $ 11,953
Dec 25, 5 AM $ 0.509
-1.74%
$ 1.02 billion $ 12,046
Dec 25, 4 AM $ 0.521
+0.56%
$ 1.04 billion $ 12,074
Dec 25, 3 AM $ 0.518
+1.87%
$ 1.04 billion $ 12,029
Dec 25, 2 AM $ 0.51
-5.13%
$ 1.02 billion $ 12,175
Dec 25, 1 AM $ 0.537
+0.00%
$ 1.07 billion $ 12,163
Dec 25, 12 AM $ 0.537
+0.21%
$ 1.07 billion $ 12,104
Dec 24, 11 PM $ 0.536
+0.00%
$ 1.07 billion $ 12,100
Dec 24, 10 PM $ 0.536
+0.00%
$ 1.07 billion $ 12,162
Dec 24, 9 PM $ 0.536
+0.00%
$ 1.07 billion $ 12,259
Dec 24, 8 PM $ 0.537
+0.00%
$ 1.07 billion $ 12,256
Dec 24, 7 PM $ 0.537
+0.00%
$ 1.07 billion $ 12,119
Dec 24, 6 PM $ 0.537
+0.21%
$ 1.07 billion $ 12,128
Dec 24, 5 PM $ 0.536
+0.00%
$ 1.07 billion $ 12,161
Dec 24, 4 PM $ 0.536
+0.00%
$ 1.07 billion $ 12,130
Dec 24, 2 PM $ 0.586
+0.22%
$ 1.17 billion $ 12,339
Dec 24, 1 PM $ 0.586
+0.67%
$ 1.17 billion $ 12,153
Dec 24, 12 PM $ 0.582
-1.82%
$ 1.18 billion $ 12,188
Dec 24, 11 AM $ 0.593
+0.20%
$ 1.19 billion $ 12,168
Dec 24, 10 AM $ 0.592
-0.20%
$ 1.18 billion $ 12,237
Dec 24, 9 AM $ 0.593
+4.02%
$ 1.19 billion $ 12,302
Dec 24, 8 AM $ 0.57
+0.05%
$ 1.14 billion $ 12,434
Dec 24, 7 AM $ 0.57
+2.15%
$ 1.14 billion $ 12,500
Dec 24, 6 AM $ 0.559
+0.94%
$ 1.12 billion $ 12,639
Dec 24, 5 AM $ 0.555
+5.71%
$ 1.11 billion $ 12,592
Dec 24, 4 AM $ 0.525
-5.18%
$ 1.05 billion $ 12,561
Dec 24, 3 AM $ 0.554
-0.23%
$ 1.11 billion $ 12,599
Dec 24, 2 AM $ 0.554
-0.23%
$ 1.11 billion $ 12,480
Dec 24, 1 AM $ 0.554
-0.22%
$ 1.11 billion $ 12,471
Dec 24, 12 AM $ 0.554
-0.22%
$ 1.11 billion $ 12,500
Dec 23, 11 PM $ 0.555
+0.22%
$ 1.11 billion $ 12,528
Dec 23, 10 PM $ 0.555
-0.04%
$ 1.11 billion $ 12,515
Dec 23, 9 PM $ 0.556
+0.00%
$ 1.11 billion $ 12,477
Dec 23, 8 PM $ 0.556
+0.02%
$ 1.11 billion $ 12,522
Dec 23, 7 PM $ 0.555
-0.02%
$ 1.11 billion $ 12,618
Dec 23, 6 PM $ 0.556
+0.00%
$ 1.11 billion $ 12,617