Walt Disney Historical Data

DIS Page 8
Download
Date Close Price change Market cap Trading volume
Apr 28, 4 PM $ 1.28
-0.24%
$ 2.56 billion $ 1,687
Apr 28, 3 PM $ 1.28
+2.39%
$ 2.56 billion $ 1,645
Apr 28, 2 PM $ 1.25
+3.34%
$ 2.5 billion $ 1,601
Apr 28, 1 PM $ 1.21
+0.18%
$ 2.42 billion $ 1,534
Apr 28, 12 PM $ 1.21
-0.74%
$ 2.41 billion $ 1,538
Apr 28, 11 AM $ 1.21
-5.21%
$ 2.43 billion $ 1,525
Apr 28, 10 AM $ 1.29
-9.35%
$ 2.57 billion $ 1,481
Apr 28, 9 AM $ 1.42
-4.66%
$ 2.84 billion $ 909
Apr 28, 8 AM $ 1.49
+0.00%
$ 2.98 billion $ 868
Apr 28, 7 AM $ 1.49
-0.27%
$ 2.98 billion $ 912
Apr 28, 6 AM $ 1.46
-2.36%
$ 2.92 billion $ 873
Apr 28, 5 AM $ 1.49
-0.05%
$ 2.99 billion $ 871
Apr 28, 4 AM $ 1.49
+4.57%
$ 2.99 billion $ 871
Apr 28, 3 AM $ 1.43
+0.02%
$ 2.86 billion $ 849
Apr 28, 2 AM $ 1.43
+0.04%
$ 2.86 billion $ 861
Apr 28, 1 AM $ 1.43
-3.46%
$ 2.85 billion $ 858
Apr 28, 12 AM $ 1.48
+3.78%
$ 2.96 billion $ 811
Apr 27, 11 PM $ 1.42
-4.38%
$ 2.85 billion $ 831
Apr 27, 10 PM $ 1.49
-0.13%
$ 2.98 billion $ 788
Apr 27, 9 PM $ 1.49
+4.34%
$ 2.98 billion $ 808
Apr 27, 8 PM $ 1.43
-4.16%
$ 2.86 billion $ 827
Apr 27, 7 PM $ 1.49
+4.34%
$ 2.98 billion $ 879
Apr 27, 6 PM $ 1.43
+0.37%
$ 2.86 billion $ 887
Apr 27, 5 PM $ 1.42
-2.34%
$ 2.85 billion $ 890
Apr 27, 4 PM $ 1.46
-0.57%
$ 2.92 billion $ 913
Apr 27, 3 PM $ 1.47
-1.35%
$ 2.93 billion $ 952
Apr 27, 2 PM $ 1.49
+0.20%
$ 2.97 billion $ 1,000
Apr 27, 1 PM $ 1.48
-0.07%
$ 2.97 billion $ 989
Apr 27, 12 PM $ 1.49
+0.24%
$ 2.97 billion $ 969
Apr 27, 11 AM $ 1.43
+0.00%
$ 2.85 billion $ 974
Apr 27, 10 AM $ 1.43
-0.55%
$ 2.85 billion $ 988
Apr 27, 9 AM $ 1.44
+0.00%
$ 2.87 billion $ 985
Apr 27, 8 AM $ 1.44
+0.53%
$ 2.87 billion $ 997
Apr 27, 7 AM $ 1.43
+0.00%
$ 2.86 billion $ 1,038
Apr 27, 6 AM $ 1.43
-4.75%
$ 2.86 billion $ 1,094
Apr 27, 5 AM $ 1.5
+0.21%
$ 3 billion $ 1,123
Apr 27, 4 AM $ 1.5
+0.01%
$ 2.99 billion $ 1,118
Apr 27, 3 AM $ 1.5
+0.00%
$ 2.99 billion $ 1,159
Apr 27, 2 AM $ 1.5
+1.75%
$ 2.99 billion $ 1,173
Apr 27, 1 AM $ 1.47
+0.21%
$ 2.94 billion $ 1,124
Apr 27, 12 AM $ 1.47
+3.07%
$ 2.93 billion $ 1,128
Apr 26, 11 PM $ 1.42
+0.00%
$ 2.85 billion $ 1,064
Apr 26, 10 PM $ 1.42
-1.31%
$ 2.85 billion $ 1,072
Apr 26, 9 PM $ 1.44
+0.09%
$ 2.88 billion $ 1,069
Apr 26, 8 PM $ 1.44
+7.39%
$ 2.88 billion $ 1,070
Apr 26, 7 PM $ 1.34
-3.86%
$ 2.68 billion $ 1,045
Apr 26, 6 PM $ 1.4
+1.72%
$ 2.79 billion $ 1,069
Apr 26, 5 PM $ 1.43
+8.06%
$ 2.86 billion $ 1,071
Apr 26, 4 PM $ 1.32
-0.68%
$ 2.65 billion $ 1,069
Apr 26, 3 PM $ 1.35
-6.32%
$ 2.71 billion $ 1,041