Walt Disney Historical Data

DIS Page 6
Download
Date Close Price change Market cap Trading volume
Apr 15, 3 PM $ 1.65
+0.00%
$ 3.29 billion $ 12,039
Apr 15, 2 PM $ 1.65
+0.20%
$ 3.29 billion $ 12,072
Apr 15, 1 PM $ 1.64
-0.20%
$ 3.29 billion $ 12,144
Apr 15, 12 PM $ 1.65
-0.19%
$ 3.29 billion $ 12,262
Apr 15, 11 AM $ 1.64
+4.69%
$ 3.29 billion $ 12,427
Apr 15, 10 AM $ 1.57
+0.09%
$ 3.14 billion $ 12,356
Apr 15, 9 AM $ 1.57
+0.00%
$ 3.13 billion $ 12,206
Apr 15, 8 AM $ 1.57
-3.43%
$ 3.13 billion $ 12,241
Apr 15, 7 AM $ 1.62
+0.00%
$ 3.24 billion $ 12,404
Apr 15, 6 AM $ 1.62
-1.42%
$ 3.24 billion $ 13,643
Apr 15, 5 AM $ 1.65
+1.25%
$ 3.29 billion $ 13,726
Apr 15, 4 AM $ 1.62
+0.00%
$ 3.25 billion $ 13,620
Apr 15, 3 AM $ 1.62
-0.21%
$ 3.25 billion $ 13,554
Apr 15, 2 AM $ 1.63
+0.55%
$ 3.26 billion $ 13,525
Apr 15, 1 AM $ 1.62
+0.01%
$ 3.24 billion $ 13,779
Apr 15, 12 AM $ 1.62
+4.17%
$ 3.24 billion $ 14,804
Apr 14, 11 PM $ 1.55
-1.79%
$ 3.11 billion $ 14,688
Apr 14, 10 PM $ 1.58
+5.53%
$ 3.17 billion $ 14,643
Apr 14, 9 PM $ 1.5
-7.32%
$ 3 billion $ 14,663
Apr 14, 8 PM $ 1.62
+0.00%
$ 3.24 billion $ 14,395
Apr 14, 7 PM $ 1.61
-0.51%
$ 3.22 billion $ 14,499
Apr 14, 6 PM $ 1.62
+0.00%
$ 3.24 billion $ 14,429
Apr 14, 5 PM $ 1.62
-0.10%
$ 3.24 billion $ 14,517
Apr 14, 4 PM $ 1.63
+0.76%
$ 3.27 billion $ 14,471
Apr 14, 3 PM $ 1.62
+0.55%
$ 3.24 billion $ 13,348
Apr 14, 2 PM $ 1.61
+1.36%
$ 3.22 billion $ 13,993
Apr 14, 1 PM $ 1.59
-0.29%
$ 3.18 billion $ 14,019
Apr 14, 12 PM $ 1.6
+1.47%
$ 3.19 billion $ 14,396
Apr 14, 11 AM $ 1.57
+0.76%
$ 3.14 billion $ 14,361
Apr 14, 10 AM $ 1.56
-3.41%
$ 3.12 billion $ 14,338
Apr 14, 9 AM $ 1.62
+7.69%
$ 3.23 billion $ 14,298
Apr 14, 8 AM $ 1.43
+0.00%
$ 2.86 billion $ 14,622
Apr 14, 7 AM $ 1.4
+5.70%
$ 2.8 billion $ 14,503
Apr 14, 6 AM $ 1.32
+0.67%
$ 2.65 billion $ 13,511
Apr 14, 5 AM $ 1.32
+0.00%
$ 2.63 billion $ 13,361
Apr 14, 4 AM $ 1.32
-0.45%
$ 2.63 billion $ 13,358
Apr 14, 3 AM $ 1.32
+0.00%
$ 2.64 billion $ 13,451
Apr 14, 2 AM $ 1.32
+2.47%
$ 2.64 billion $ 13,524
Apr 14, 1 AM $ 1.29
+0.06%
$ 2.58 billion $ 13,200
Apr 14, 12 AM $ 1.29
+3.28%
$ 2.58 billion $ 12,218
Apr 13, 11 PM $ 1.25
-2.42%
$ 2.49 billion $ 12,202
Apr 13, 10 PM $ 1.27
-0.20%
$ 2.55 billion $ 12,160
Apr 13, 9 PM $ 1.28
+0.00%
$ 2.55 billion $ 12,154
Apr 13, 8 PM $ 1.28
-1.33%
$ 2.55 billion $ 12,196
Apr 13, 7 PM $ 1.29
+0.00%
$ 2.59 billion $ 12,523
Apr 13, 6 PM $ 1.29
+0.00%
$ 2.59 billion $ 12,467
Apr 13, 5 PM $ 1.29
-1.51%
$ 2.59 billion $ 13,075
Apr 13, 4 PM $ 1.31
-0.21%
$ 2.63 billion $ 13,052
Apr 13, 3 PM $ 1.32
+10.62%
$ 2.63 billion $ 13,065
Apr 13, 2 PM $ 1.19
+0.10%
$ 2.38 billion $ 12,500