Walt Disney Historical Data

DIS Page 7
Download
Date Close Price change Market cap Trading volume
Apr 30, 11 PM $ 1.29
+0.00%
$ 2.58 billion $ 913
Apr 30, 10 PM $ 1.29
+1.76%
$ 2.58 billion $ 937
Apr 30, 4 PM $ 1.22
+0.00%
$ 2.43 billion $ 918
Apr 30, 3 PM $ 1.22
-2.36%
$ 2.43 billion $ 924
Apr 30, 2 PM $ 1.24
+2.57%
$ 2.49 billion $ 937
Apr 30, 1 PM $ 1.21
-4.61%
$ 2.43 billion $ 923
Apr 30, 12 PM $ 1.27
+4.82%
$ 2.54 billion $ 919
Apr 30, 11 AM $ 1.21
-4.86%
$ 2.43 billion $ 1,153
Apr 30, 10 AM $ 1.28
+0.00%
$ 2.55 billion $ 1,144
Apr 30, 9 AM $ 1.28
+0.00%
$ 2.55 billion $ 1,164
Apr 30, 8 AM $ 1.28
+0.81%
$ 2.55 billion $ 1,196
Apr 30, 7 AM $ 1.27
+4.52%
$ 2.53 billion $ 1,213
Apr 30, 6 AM $ 1.21
-0.08%
$ 2.42 billion $ 1,203
Apr 30, 5 AM $ 1.21
+0.12%
$ 2.42 billion $ 1,190
Apr 30, 4 AM $ 1.21
+0.00%
$ 2.42 billion $ 1,225
Apr 30, 3 AM $ 1.21
-4.18%
$ 2.42 billion $ 1,252
Apr 30, 2 AM $ 1.26
+4.25%
$ 2.53 billion $ 1,268
Apr 30, 1 AM $ 1.21
-1.63%
$ 2.42 billion $ 1,253
Apr 30, 12 AM $ 1.23
-2.70%
$ 2.46 billion $ 1,249
Apr 29, 11 PM $ 1.27
+0.33%
$ 2.53 billion $ 1,264
Apr 29, 10 PM $ 1.26
+4.13%
$ 2.52 billion $ 1,264
Apr 29, 9 PM $ 1.21
-3.97%
$ 2.42 billion $ 1,267
Apr 29, 8 PM $ 1.26
+4.13%
$ 2.52 billion $ 1,295
Apr 29, 7 PM $ 1.21
-4.19%
$ 2.42 billion $ 1,280
Apr 29, 6 PM $ 1.26
+4.20%
$ 2.53 billion $ 1,279
Apr 29, 5 PM $ 1.21
-4.03%
$ 2.43 billion $ 1,266
Apr 29, 4 PM $ 1.26
+3.85%
$ 2.53 billion $ 1,270
Apr 29, 3 PM $ 1.22
-5.85%
$ 2.44 billion $ 1,279
Apr 29, 2 PM $ 1.29
-0.80%
$ 2.59 billion $ 1,302
Apr 29, 1 PM $ 1.3
+0.00%
$ 2.61 billion $ 1,389
Apr 29, 12 PM $ 1.3
+2.31%
$ 2.61 billion $ 1,400
Apr 29, 11 AM $ 1.27
+0.12%
$ 2.55 billion $ 1,158
Apr 29, 10 AM $ 1.27
-0.19%
$ 2.55 billion $ 1,182
Apr 29, 9 AM $ 1.28
+5.31%
$ 2.55 billion $ 1,758
Apr 29, 8 AM $ 1.21
-1.76%
$ 2.42 billion $ 1,775
Apr 29, 7 AM $ 1.26
+3.38%
$ 2.51 billion $ 1,732
Apr 29, 6 AM $ 1.22
+0.04%
$ 2.43 billion $ 1,725
Apr 29, 5 AM $ 1.28
+0.20%
$ 2.55 billion $ 1,725
Apr 29, 4 AM $ 1.27
-0.49%
$ 2.55 billion $ 1,729
Apr 29, 3 AM $ 1.28
+0.21%
$ 2.56 billion $ 1,715
Apr 29, 2 AM $ 1.28
+4.79%
$ 2.55 billion $ 1,703
Apr 29, 1 AM $ 1.22
+0.00%
$ 2.44 billion $ 1,725
Apr 29, 12 AM $ 1.22
+0.40%
$ 2.44 billion $ 1,733
Apr 28, 11 PM $ 1.21
-4.75%
$ 2.43 billion $ 1,722
Apr 28, 10 PM $ 1.27
+0.31%
$ 2.55 billion $ 1,737
Apr 28, 9 PM $ 1.27
+4.61%
$ 2.54 billion $ 1,705
Apr 28, 8 PM $ 1.21
+0.30%
$ 2.43 billion $ 1,654
Apr 28, 7 PM $ 1.21
-2.72%
$ 2.42 billion $ 1,670
Apr 28, 6 PM $ 1.24
-2.73%
$ 2.49 billion $ 1,682
Apr 28, 5 PM $ 1.28
+0.12%
$ 2.56 billion $ 1,694