Walt Disney Historical Data

DIS Page 61
Download
Date Close Price change Market cap Trading volume
Dec 21, 10 AM $ 0.549
-0.20%
$ 1.1 billion $ 11,993
Dec 21, 9 AM $ 0.55
+0.00%
$ 1.1 billion $ 12,023
Dec 21, 8 AM $ 0.549
+0.00%
$ 1.1 billion $ 12,145
Dec 21, 7 AM $ 0.549
-0.20%
$ 1.1 billion $ 12,059
Dec 21, 6 AM $ 0.549
+0.00%
$ 1.1 billion $ 12,054
Dec 21, 5 AM $ 0.55
+0.20%
$ 1.1 billion $ 12,000
Dec 21, 4 AM $ 0.549
+0.00%
$ 1.1 billion $ 11,957
Dec 21, 3 AM $ 0.549
+0.00%
$ 1.1 billion $ 12,017
Dec 21, 2 AM $ 0.549
-3.77%
$ 1.1 billion $ 12,091
Dec 21, 1 AM $ 0.571
-3.27%
$ 1.14 billion $ 12,220
Dec 21, 12 AM $ 0.591
+1.70%
$ 1.18 billion $ 12,340
Dec 20, 11 PM $ 0.58
-0.22%
$ 1.16 billion $ 12,334
Dec 20, 10 PM $ 0.581
+0.00%
$ 1.16 billion $ 12,329
Dec 20, 9 PM $ 0.581
+0.00%
$ 1.16 billion $ 12,309
Dec 20, 8 PM $ 0.581
+0.22%
$ 1.16 billion $ 12,321
Dec 20, 7 PM $ 0.58
+0.00%
$ 1.16 billion $ 12,295
Dec 20, 6 PM $ 0.58
+0.00%
$ 1.16 billion $ 12,308
Dec 20, 5 PM $ 0.58
-0.22%
$ 1.16 billion $ 12,268
Dec 20, 4 PM $ 0.581
+0.00%
$ 1.16 billion $ 12,320
Dec 20, 3 PM $ 0.58
-0.22%
$ 1.16 billion $ 12,512
Dec 20, 2 PM $ 0.581
+0.00%
$ 1.16 billion $ 12,486
Dec 20, 1 PM $ 0.58
-0.24%
$ 1.16 billion $ 12,514
Dec 20, 12 PM $ 0.58
+18.94%
$ 1.16 billion $ 12,526
Dec 20, 11 AM $ 0.488
+0.00%
$ 975.8 million $ 12,447
Dec 20, 10 AM $ 0.488
+0.00%
$ 975.8 million $ 12,388
Dec 20, 9 AM $ 0.488
+0.00%
$ 975.8 million $ 12,480
Dec 20, 8 AM $ 0.487
-4.31%
$ 973.6 million $ 12,437
Dec 20, 7 AM $ 0.509
-1.89%
$ 1.02 billion $ 12,420
Dec 20, 6 AM $ 0.518
+0.19%
$ 1.04 billion $ 12,427
Dec 20, 5 AM $ 0.517
-0.19%
$ 1.03 billion $ 12,433
Dec 20, 4 AM $ 0.518
-8.78%
$ 1.04 billion $ 12,516
Dec 20, 3 AM $ 0.568
+0.00%
$ 1.14 billion $ 12,438
Dec 20, 2 AM $ 0.568
+0.23%
$ 1.14 billion $ 12,448
Dec 20, 1 AM $ 0.567
-2.48%
$ 1.13 billion $ 12,353
Dec 20, 12 AM $ 0.582
+0.21%
$ 1.16 billion $ 12,226
Dec 19, 11 PM $ 0.58
+0.05%
$ 1.16 billion $ 12,133
Dec 19, 10 PM $ 0.58
+3.91%
$ 1.16 billion $ 12,140
Dec 19, 4 PM $ 0.459
+0.00%
$ 918.8 million $ 11,978
Dec 19, 3 PM $ 0.459
+0.00%
$ 918.8 million $ 11,965
Dec 19, 2 PM $ 0.459
+0.22%
$ 916.8 million $ 12,014
Dec 19, 1 PM $ 0.459
-1.84%
$ 918.8 million $ 11,962
Dec 19, 12 PM $ 0.468
+0.21%
$ 936 million $ 11,948
Dec 19, 11 AM $ 0.468
+0.21%
$ 936 million $ 12,014
Dec 19, 10 AM $ 0.467
+2.30%
$ 934 million $ 12,045
Dec 19, 9 AM $ 0.457
+0.66%
$ 910.8 million $ 12,086
Dec 19, 8 AM $ 0.455
-1.98%
$ 909.2 million $ 12,150
Dec 19, 7 AM $ 0.464
+0.00%
$ 927.6 million $ 12,240
Dec 19, 6 AM $ 0.463
-3.06%
$ 927.6 million $ 12,291
Dec 19, 5 AM $ 0.477
+0.23%
$ 954.8 million $ 12,523
Dec 19, 4 AM $ 0.476
+0.00%
$ 952.6 million $ 12,589