Walt Disney Historical Data

DIS Page 64
Download
Date Close Price change Market cap Trading volume
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
Dec 28, 9 AM $ 0.566
-0.21%
$ 1.13 billion $ 12,465
Dec 28, 8 AM $ 0.566
-0.21%
$ 1.13 billion $ 12,426
Dec 28, 7 AM $ 0.566
+0.00%
$ 1.13 billion $ 12,451
Dec 28, 6 AM $ 0.567
+0.21%
$ 1.13 billion $ 12,510
Dec 28, 12 AM $ 0.529
+4.65%
$ 1.06 billion $ 12,328
Dec 27, 11 PM $ 0.505
+5.01%
$ 1.01 billion $ 12,376
Dec 27, 10 PM $ 0.481
-3.14%
$ 962.8 million $ 12,469
Dec 27, 9 PM $ 0.497
-3.85%
$ 994 million $ 12,454
Dec 27, 8 PM $ 0.517
-6.05%
$ 1.03 billion $ 12,463
Dec 27, 7 PM $ 0.55
-7.40%
$ 1.1 billion $ 12,392
Dec 27, 6 PM $ 0.594
+19.70%
$ 1.19 billion $ 12,294
Dec 27, 5 PM $ 0.496
-4.50%
$ 992.8 million $ 12,084
Dec 27, 4 PM $ 0.52
-1.81%
$ 1.04 billion $ 12,014
Dec 27, 3 PM $ 0.529
-0.21%
$ 1.06 billion $ 12,001
Dec 27, 2 PM $ 0.53
+0.00%
$ 1.06 billion $ 11,927