Walt Disney Historical Data

DIS Page 65
Download
Date Close Price change Market cap Trading volume
Dec 27, 1 PM $ 0.53
+3.98%
$ 1.06 billion $ 11,885
Dec 27, 12 PM $ 0.51
-0.51%
$ 1.02 billion $ 11,772
Dec 27, 11 AM $ 0.513
+4.46%
$ 1.03 billion $ 11,704
Dec 27, 10 AM $ 0.491
+0.00%
$ 981.8 million $ 11,556
Dec 27, 9 AM $ 0.491
+0.00%
$ 981.8 million $ 11,387
Dec 27, 8 AM $ 0.491
+0.08%
$ 981.8 million $ 11,472
Dec 27, 7 AM $ 0.49
-1.37%
$ 981 million $ 11,423
Dec 27, 6 AM $ 0.497
+0.00%
$ 994.6 million $ 11,375
Dec 27, 5 AM $ 0.497
+0.00%
$ 994.6 million $ 11,266
Dec 27, 4 AM $ 0.497
+0.20%
$ 994.6 million $ 11,250
Dec 27, 3 AM $ 0.496
-0.20%
$ 992.6 million $ 11,237
Dec 27, 2 AM $ 0.497
+1.68%
$ 994.6 million $ 11,214
Dec 27, 1 AM $ 0.489
-0.69%
$ 978.2 million $ 11,281
Dec 27, 12 AM $ 0.492
+6.26%
$ 985 million $ 11,310
Dec 26, 11 PM $ 0.464
-8.90%
$ 927 million $ 11,281
Dec 26, 10 PM $ 0.509
+3.27%
$ 1.02 billion $ 11,205
Dec 26, 9 PM $ 0.493
+0.20%
$ 985.6 million $ 11,206
Dec 26, 8 PM $ 0.492
-3.55%
$ 983.6 million $ 11,330
Dec 26, 7 PM $ 0.51
-5.73%
$ 1.02 billion $ 11,256
Dec 26, 6 PM $ 0.541
+0.00%
$ 1.08 billion $ 11,346
Dec 26, 5 PM $ 0.541
+0.54%
$ 1.08 billion $ 11,469
Dec 26, 4 PM $ 0.538
-0.77%
$ 1.08 billion $ 11,514
Dec 26, 3 PM $ 0.542
+0.20%
$ 1.08 billion $ 11,596
Dec 26, 2 PM $ 0.541
+0.00%
$ 1.08 billion $ 11,673
Dec 26, 1 PM $ 0.541
-4.92%
$ 1.08 billion $ 11,731
Dec 26, 12 PM $ 0.568
+0.00%
$ 1.14 billion $ 11,769
Dec 26, 11 AM $ 0.583
+1.55%
$ 1.17 billion $ 11,884
Dec 26, 10 AM $ 0.574
-2.66%
$ 1.15 billion $ 11,920
Dec 26, 9 AM $ 0.59
+5.30%
$ 1.18 billion $ 12,152
Dec 26, 8 AM $ 0.561
+0.00%
$ 1.12 billion $ 12,083
Dec 26, 7 AM $ 0.561
+0.00%
$ 1.12 billion $ 12,113
Dec 26, 6 AM $ 0.56
+0.00%
$ 1.12 billion $ 12,187
Dec 26, 5 AM $ 0.561
+0.00%
$ 1.12 billion $ 12,213
Dec 26, 4 AM $ 0.561
-1.08%
$ 1.12 billion $ 12,234
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