Walt Disney Historical Data

DIS Page 7
Download
Date Close Price change Market cap Trading volume
Apr 13, 3 PM $ 1.32
+10.62%
$ 2.63 billion $ 13,065
Apr 13, 2 PM $ 1.19
+0.10%
$ 2.38 billion $ 12,500
Apr 13, 1 PM $ 1.19
-6.92%
$ 2.38 billion $ 12,383
Apr 13, 12 PM $ 1.28
-0.82%
$ 2.56 billion $ 11,992
Apr 13, 11 AM $ 1.29
+1.08%
$ 2.58 billion $ 11,910
Apr 13, 10 AM $ 1.28
-2.12%
$ 2.55 billion $ 11,877
Apr 13, 9 AM $ 1.3
+0.63%
$ 2.6 billion $ 11,578
Apr 13, 8 AM $ 1.29
+0.15%
$ 2.59 billion $ 11,760
Apr 13, 7 AM $ 1.29
-1.01%
$ 2.58 billion $ 11,657
Apr 13, 6 AM $ 1.3
+0.00%
$ 2.61 billion $ 12,067
Apr 13, 5 AM $ 1.3
+0.47%
$ 2.61 billion $ 12,089
Apr 13, 4 AM $ 1.3
-0.89%
$ 2.6 billion $ 12,170
Apr 13, 3 AM $ 1.31
+0.14%
$ 2.62 billion $ 12,102
Apr 13, 2 AM $ 1.31
+0.00%
$ 2.62 billion $ 12,098
Apr 13, 1 AM $ 1.31
+0.00%
$ 2.61 billion $ 12,420
Apr 13, 12 AM $ 1.31
+1.33%
$ 2.61 billion $ 12,638
Apr 12, 11 PM $ 1.29
-0.20%
$ 2.58 billion $ 13,861
Apr 12, 10 PM $ 1.29
+0.20%
$ 2.58 billion $ 14,013
Apr 12, 9 PM $ 1.29
+4.27%
$ 2.58 billion $ 13,935
Apr 12, 8 PM $ 1.14
-6.91%
$ 2.28 billion $ 13,729
Apr 12, 7 PM $ 1.22
-3.17%
$ 2.45 billion $ 13,740
Apr 12, 6 PM $ 1.27
-3.80%
$ 2.53 billion $ 13,790
Apr 12, 5 PM $ 1.31
-0.21%
$ 2.63 billion $ 13,394
Apr 12, 4 PM $ 1.32
+0.65%
$ 2.63 billion $ 14,431
Apr 12, 3 PM $ 1.31
-0.21%
$ 2.62 billion $ 14,407
Apr 12, 2 PM $ 1.31
-0.79%
$ 2.62 billion $ 14,414
Apr 12, 1 PM $ 1.32
+0.07%
$ 2.64 billion $ 14,548
Apr 12, 12 PM $ 1.32
-0.20%
$ 2.64 billion $ 14,436
Apr 12, 11 AM $ 1.33
+0.21%
$ 2.65 billion $ 14,529
Apr 12, 10 AM $ 1.32
-5.46%
$ 2.65 billion $ 14,515
Apr 12, 9 AM $ 1.4
+7.97%
$ 2.8 billion $ 14,999
Apr 12, 8 AM $ 1.3
+0.00%
$ 2.59 billion $ 15,022
Apr 12, 7 AM $ 1.22
+3.16%
$ 2.45 billion $ 16,247
Apr 12, 6 AM $ 1.19
+0.00%
$ 2.37 billion $ 15,825
Apr 12, 5 AM $ 1.19
-0.21%
$ 2.37 billion $ 15,855
Apr 12, 4 AM $ 1.19
+0.30%
$ 2.38 billion $ 16,115
Apr 12, 3 AM $ 1.19
-0.04%
$ 2.37 billion $ 16,152
Apr 12, 2 AM $ 1.19
-0.92%
$ 2.37 billion $ 16,122
Apr 12, 1 AM $ 1.2
+1.85%
$ 2.39 billion $ 15,784
Apr 12, 12 AM $ 1.17
-2.02%
$ 2.34 billion $ 15,224
Apr 11, 9 PM $ 1.19
+0.21%
$ 2.39 billion $ 14,335
Apr 11, 8 PM $ 1.19
+0.00%
$ 2.38 billion $ 14,335
Apr 11, 7 PM $ 1.19
-0.13%
$ 2.38 billion $ 14,350
Apr 11, 6 PM $ 1.19
+14.70%
$ 2.39 billion $ 15,252
Apr 11, 5 PM $ 1.02
+2.01%
$ 2.04 billion $ 14,785
Apr 11, 4 PM $ 1
+1.79%
$ 2 billion $ 14,064
Apr 11, 3 PM $ 0.982
-0.22%
$ 1.96 billion $ 14,050
Apr 11, 2 PM $ 0.985
-1.20%
$ 1.97 billion $ 13,994
Apr 11, 1 PM $ 0.999
+0.25%
$ 2 billion $ 13,922
Apr 11, 12 PM $ 1
+2.71%
$ 2 billion $ 14,062