Walt Disney Historical Data

DIS Page 8
Download
Date Close Price change Market cap Trading volume
Apr 11, 12 PM $ 1
+2.71%
$ 2 billion $ 14,062
Apr 11, 11 AM $ 0.974
-2.59%
$ 1.95 billion $ 14,072
Apr 11, 10 AM $ 1
+0.45%
$ 2 billion $ 14,162
Apr 11, 9 AM $ 0.997
+9.82%
$ 1.99 billion $ 13,659
Apr 11, 8 AM $ 0.906
+6.49%
$ 1.81 billion $ 13,434
Apr 11, 7 AM $ 0.863
+1.57%
$ 1.73 billion $ 12,160
Apr 11, 6 AM $ 0.85
+0.76%
$ 1.7 billion $ 12,114
Apr 11, 5 AM $ 0.843
+1.60%
$ 1.69 billion $ 12,112
Apr 11, 4 AM $ 0.83
-1.97%
$ 1.66 billion $ 11,845
Apr 11, 3 AM $ 0.849
+5.56%
$ 1.7 billion $ 11,799
Apr 11, 2 AM $ 0.802
-0.48%
$ 1.6 billion $ 11,654
Apr 11, 1 AM $ 0.806
-0.27%
$ 1.61 billion $ 11,778
Apr 11, 12 AM $ 0.808
+0.19%
$ 1.62 billion $ 11,854
Apr 10, 11 PM $ 0.807
-1.93%
$ 1.61 billion $ 11,708
Apr 10, 10 PM $ 0.823
+0.22%
$ 1.65 billion $ 11,660
Apr 10, 9 PM $ 0.821
+0.55%
$ 1.64 billion $ 11,682
Apr 10, 8 PM $ 0.816
+0.78%
$ 1.63 billion $ 11,580
Apr 10, 7 PM $ 0.81
-8.99%
$ 1.62 billion $ 11,536
Apr 10, 6 PM $ 0.88
+7.61%
$ 1.76 billion $ 10,633
Apr 10, 5 PM $ 0.818
-3.37%
$ 1.64 billion $ 10,544
Apr 10, 4 PM $ 0.846
+4.26%
$ 1.69 billion $ 10,444
Apr 10, 3 PM $ 0.812
-3.74%
$ 1.62 billion $ 10,395
Apr 10, 2 PM $ 0.843
+2.95%
$ 1.69 billion $ 10,355
Apr 10, 1 PM $ 0.819
+3.96%
$ 1.64 billion $ 10,371
Apr 10, 12 PM $ 0.788
-0.83%
$ 1.58 billion $ 10,248
Apr 10, 11 AM $ 0.794
-1.99%
$ 1.59 billion $ 10,688
Apr 10, 10 AM $ 0.81
-2.91%
$ 1.62 billion $ 10,525
Apr 10, 9 AM $ 0.829
+4.60%
$ 1.66 billion $ 10,421
Apr 10, 8 AM $ 0.792
+0.18%
$ 1.58 billion $ 10,279
Apr 10, 7 AM $ 0.791
+1.62%
$ 1.58 billion $ 10,274
Apr 10, 6 AM $ 0.778
+1.38%
$ 1.56 billion $ 10,117
Apr 10, 5 AM $ 0.768
-3.31%
$ 1.54 billion $ 9,988
Apr 10, 4 AM $ 0.794
+0.00%
$ 1.59 billion $ 9,899
Apr 10, 3 AM $ 0.794
+2.24%
$ 1.59 billion $ 9,694
Apr 10, 2 AM $ 0.777
-1.67%
$ 1.55 billion $ 9,391
Apr 10, 1 AM $ 0.788
-2.05%
$ 1.58 billion $ 8,882
Apr 10, 12 AM $ 0.805
-1.84%
$ 1.61 billion $ 8,635
Apr 9, 11 PM $ 0.82
+2.50%
$ 1.64 billion $ 8,642
Apr 9, 10 PM $ 0.83
+4.56%
$ 1.66 billion $ 8,630
Apr 9, 9 PM $ 0.796
-4.50%
$ 1.59 billion $ 8,613
Apr 9, 8 PM $ 0.834
+0.00%
$ 1.67 billion $ 8,693
Apr 9, 7 PM $ 0.834
+7.52%
$ 1.67 billion $ 8,701
Apr 9, 6 PM $ 0.777
+0.17%
$ 1.55 billion $ 8,602
Apr 9, 5 PM $ 0.776
-0.05%
$ 1.55 billion $ 8,637
Apr 9, 4 PM $ 0.776
+0.64%
$ 1.55 billion $ 8,716
Apr 9, 3 PM $ 0.771
+0.00%
$ 1.54 billion $ 8,773
Apr 9, 2 PM $ 0.771
-1.09%
$ 1.54 billion $ 8,813
Apr 9, 1 PM $ 0.787
-0.20%
$ 1.57 billion $ 8,755
Apr 9, 12 PM $ 0.789
-4.91%
$ 1.58 billion $ 8,714
Apr 9, 11 AM $ 0.83
+0.21%
$ 1.66 billion $ 8,235