Walt Disney Historical Data

DIS Page 6
Download
Date Close Price change Market cap Trading volume
May 3, 3 AM $ 1.18
+4.05%
$ 2.35 billion $ 1,571
May 3, 2 AM $ 1.13
-7.83%
$ 2.26 billion $ 1,177
May 3, 1 AM $ 1.23
-2.70%
$ 2.45 billion $ 1,174
May 3, 12 AM $ 1.26
+2.23%
$ 2.52 billion $ 1,153
May 2, 11 PM $ 1.23
+0.00%
$ 2.46 billion $ 1,106
May 2, 10 PM $ 1.2
+2.21%
$ 2.4 billion $ 1,031
May 2, 9 PM $ 1.2
-1.56%
$ 2.39 billion $ 1,015
May 2, 8 PM $ 1.3
+0.00%
$ 2.61 billion $ 841
May 2, 7 PM $ 1.3
+4.76%
$ 2.61 billion $ 763
May 2, 6 PM $ 1.24
+0.36%
$ 2.49 billion $ 759
May 2, 5 PM $ 1.24
-3.22%
$ 2.48 billion $ 716
May 2, 4 PM $ 1.28
-1.00%
$ 2.56 billion $ 699
May 2, 3 PM $ 1.29
+4.42%
$ 2.59 billion $ 686
May 2, 2 PM $ 1.24
-2.85%
$ 2.48 billion $ 720
May 2, 1 PM $ 1.28
+2.29%
$ 2.55 billion $ 683
May 2, 10 AM $ 1.2
-2.60%
$ 2.4 billion $ 542
May 2, 9 AM $ 1.23
+0.00%
$ 2.46 billion $ 518
May 2, 8 AM $ 1.23
-2.77%
$ 2.46 billion $ 535
May 2, 7 AM $ 1.27
+3.28%
$ 2.53 billion $ 519
May 2, 6 AM $ 1.23
+1.67%
$ 2.45 billion $ 518
May 2, 5 AM $ 1.21
-4.41%
$ 2.41 billion $ 505
May 2, 4 AM $ 1.26
-0.25%
$ 2.52 billion $ 508
May 2, 3 AM $ 1.26
+4.54%
$ 2.53 billion $ 516
May 2, 2 AM $ 1.21
-1.06%
$ 2.42 billion $ 516
May 2, 1 AM $ 1.22
-2.30%
$ 2.44 billion $ 506
May 2, 12 AM $ 1.25
+0.00%
$ 2.5 billion $ 538
May 1, 11 PM $ 1.25
+0.00%
$ 2.5 billion $ 583
May 1, 10 PM $ 1.25
-0.39%
$ 2.5 billion $ 586
May 1, 9 PM $ 1.26
-0.52%
$ 2.51 billion $ 590
May 1, 8 PM $ 1.26
+0.00%
$ 2.52 billion $ 598
May 1, 7 PM $ 1.26
+4.33%
$ 2.52 billion $ 631
May 1, 6 PM $ 1.21
+0.00%
$ 2.42 billion $ 647
May 1, 5 PM $ 1.21
+0.96%
$ 2.42 billion $ 695
May 1, 4 PM $ 1.2
-1.16%
$ 2.4 billion $ 720
May 1, 3 PM $ 1.21
-4.02%
$ 2.43 billion $ 779
May 1, 2 PM $ 1.26
+1.16%
$ 2.53 billion $ 753
May 1, 1 PM $ 1.25
+0.00%
$ 2.5 billion $ 776
May 1, 12 PM $ 1.25
+0.00%
$ 2.5 billion $ 818
May 1, 11 AM $ 1.25
+2.88%
$ 2.5 billion $ 875
May 1, 10 AM $ 1.21
-4.54%
$ 2.43 billion $ 913
May 1, 9 AM $ 1.27
+0.00%
$ 2.54 billion $ 930
May 1, 8 AM $ 1.27
+0.00%
$ 2.54 billion $ 924
May 1, 7 AM $ 1.27
-0.24%
$ 2.54 billion $ 935
May 1, 6 AM $ 1.27
+4.13%
$ 2.55 billion $ 950
May 1, 5 AM $ 1.22
-1.56%
$ 2.45 billion $ 966
May 1, 4 AM $ 1.28
+0.28%
$ 2.55 billion $ 929
May 1, 3 AM $ 1.27
-0.25%
$ 2.54 billion $ 920
May 1, 2 AM $ 1.27
+4.93%
$ 2.55 billion $ 919
May 1, 1 AM $ 1.21
-0.01%
$ 2.43 billion $ 922
May 1, 12 AM $ 1.21
-5.82%
$ 2.43 billion $ 922