Walt Disney Historical Data

DIS Page 67
Download
Date Close Price change Market cap Trading volume
Dec 22, 11 PM $ 0.482
-2.76%
$ 964 million $ 12,390
Dec 22, 10 PM $ 0.496
-7.67%
$ 991.4 million $ 12,301
Dec 22, 9 PM $ 0.537
-1.00%
$ 1.07 billion $ 12,315
Dec 22, 8 PM $ 0.541
-1.42%
$ 1.08 billion $ 12,309
Dec 22, 7 PM $ 0.549
-1.56%
$ 1.1 billion $ 12,267
Dec 22, 6 PM $ 0.558
-0.99%
$ 1.12 billion $ 12,263
Dec 22, 5 PM $ 0.563
-1.71%
$ 1.13 billion $ 12,308
Dec 22, 4 PM $ 0.573
-1.16%
$ 1.15 billion $ 12,244
Dec 22, 3 PM $ 0.58
-0.99%
$ 1.16 billion $ 12,304
Dec 22, 2 PM $ 0.586
+0.00%
$ 1.17 billion $ 12,318
Dec 22, 1 PM $ 0.586
+0.00%
$ 1.17 billion $ 12,250
Dec 22, 7 AM $ 0.507
+3.68%
$ 1.01 billion $ 11,960
Dec 22, 6 AM $ 0.489
+0.20%
$ 977.8 million $ 11,806
Dec 22, 5 AM $ 0.488
+0.00%
$ 975.8 million $ 11,870
Dec 22, 4 AM $ 0.489
-0.02%
$ 977.8 million $ 11,908
Dec 22, 3 AM $ 0.489
-7.54%
$ 978 million $ 11,777
Dec 22, 2 AM $ 0.529
-2.09%
$ 1.06 billion $ 11,628
Dec 22, 1 AM $ 0.54
-1.78%
$ 1.08 billion $ 11,459
Dec 22, 12 AM $ 0.55
-6.46%
$ 1.1 billion $ 11,487
Dec 21, 11 PM $ 0.588
+0.00%
$ 1.18 billion $ 11,554
Dec 21, 10 PM $ 0.589
+0.00%
$ 1.18 billion $ 11,635
Dec 21, 9 PM $ 0.589
+0.20%
$ 1.18 billion $ 11,603
Dec 21, 8 PM $ 0.588
+0.00%
$ 1.18 billion $ 11,621
Dec 21, 7 PM $ 0.588
+0.00%
$ 1.18 billion $ 11,584
Dec 21, 6 PM $ 0.589
+0.20%
$ 1.18 billion $ 11,629
Dec 21, 5 PM $ 0.589
+0.00%
$ 1.18 billion $ 11,664
Dec 21, 4 PM $ 0.589
+0.46%
$ 1.18 billion $ 11,749
Dec 21, 3 PM $ 0.587
+2.99%
$ 1.17 billion $ 11,678
Dec 21, 2 PM $ 0.57
+3.53%
$ 1.14 billion $ 11,718
Dec 21, 1 PM $ 0.55
-0.04%
$ 1.1 billion $ 11,811
Dec 21, 12 PM $ 0.55
+0.20%
$ 1.1 billion $ 11,848
Dec 21, 11 AM $ 0.549
+0.00%
$ 1.1 billion $ 11,947
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