Walt Disney Historical Data

DIS Page 9
Download
Date Close Price change Market cap Trading volume
Apr 26, 2 PM $ 1.45
-3.61%
$ 2.89 billion $ 989
Apr 26, 1 PM $ 1.5
+0.00%
$ 3 billion $ 987
Apr 26, 12 PM $ 1.5
+0.37%
$ 3 billion $ 1,003
Apr 26, 11 AM $ 1.49
+2.93%
$ 2.99 billion $ 991
Apr 26, 10 AM $ 1.45
-0.44%
$ 2.9 billion $ 1,032
Apr 26, 9 AM $ 1.46
-1.95%
$ 2.92 billion $ 1,053
Apr 26, 8 AM $ 1.49
+7.19%
$ 2.98 billion $ 1,073
Apr 26, 7 AM $ 1.39
+0.00%
$ 2.78 billion $ 1,048
Apr 26, 6 AM $ 1.4
-1.13%
$ 2.79 billion $ 1,021
Apr 26, 5 AM $ 1.41
+0.53%
$ 2.82 billion $ 1,016
Apr 26, 4 AM $ 1.4
+0.00%
$ 2.81 billion $ 1,027
Apr 26, 3 AM $ 1.4
-2.80%
$ 2.81 billion $ 999
Apr 26, 2 AM $ 1.44
-1.92%
$ 2.89 billion $ 994
Apr 26, 1 AM $ 1.47
+2.17%
$ 2.95 billion $ 1,233
Apr 26, 12 AM $ 1.44
+0.00%
$ 2.88 billion $ 1,296
Apr 25, 11 PM $ 1.44
+1.82%
$ 2.88 billion $ 1,337
Apr 25, 10 PM $ 1.42
-0.56%
$ 2.83 billion $ 1,384
Apr 25, 9 PM $ 1.42
-2.83%
$ 2.85 billion $ 1,417
Apr 25, 8 PM $ 1.47
+5.84%
$ 2.93 billion $ 1,492
Apr 25, 7 PM $ 1.38
-2.80%
$ 2.77 billion $ 1,480
Apr 25, 6 PM $ 1.46
+2.35%
$ 2.92 billion $ 1,448
Apr 25, 5 PM $ 1.43
-1.82%
$ 2.85 billion $ 1,444
Apr 25, 4 PM $ 1.45
-2.37%
$ 2.91 billion $ 1,452
Apr 25, 3 PM $ 1.49
-0.10%
$ 2.98 billion $ 1,467
Apr 25, 2 PM $ 1.49
+0.00%
$ 2.98 billion $ 1,502
Apr 25, 1 PM $ 1.49
+0.00%
$ 2.98 billion $ 1,512
Apr 25, 12 PM $ 1.49
+1.22%
$ 2.98 billion $ 1,546
Apr 25, 11 AM $ 1.47
-0.08%
$ 2.95 billion $ 1,540
Apr 25, 9 AM $ 1.5
-0.49%
$ 2.99 billion $ 1,473
Apr 25, 8 AM $ 1.5
+0.17%
$ 3.01 billion $ 1,489
Apr 25, 2 AM $ 1.35
+0.16%
$ 2.69 billion $ 1,251
Apr 25, 1 AM $ 1.34
-2.78%
$ 2.69 billion $ 1,243
Apr 25, 12 AM $ 1.42
+0.00%
$ 2.85 billion $ 1,223
Apr 24, 11 PM $ 1.42
-0.33%
$ 2.85 billion $ 1,219
Apr 24, 10 PM $ 1.43
-0.14%
$ 2.86 billion $ 1,208
Apr 24, 9 PM $ 1.36
+0.00%
$ 2.71 billion $ 1,139
Apr 24, 8 PM $ 1.36
+0.00%
$ 2.71 billion $ 1,147
Apr 24, 7 PM $ 1.36
+0.73%
$ 2.71 billion $ 1,259
Apr 24, 6 PM $ 1.35
-4.91%
$ 2.69 billion $ 1,646
Apr 24, 5 PM $ 1.42
-2.24%
$ 2.83 billion $ 1,626
Apr 24, 4 PM $ 1.45
+1.69%
$ 2.9 billion $ 1,604
Apr 24, 3 PM $ 1.42
-0.58%
$ 2.85 billion $ 1,598
Apr 24, 2 PM $ 1.43
+2.52%
$ 2.87 billion $ 1,575
Apr 24, 1 PM $ 1.4
-1.31%
$ 2.8 billion $ 1,567
Apr 24, 12 PM $ 1.42
-3.38%
$ 2.83 billion $ 1,537
Apr 24, 11 AM $ 1.47
-1.41%
$ 2.93 billion $ 1,571
Apr 24, 10 AM $ 1.49
+1.19%
$ 2.97 billion $ 1,817
Apr 24, 9 AM $ 1.49
+6.03%
$ 2.97 billion $ 1,786
Apr 24, 8 AM $ 1.4
+0.00%
$ 2.8 billion $ 1,778
Apr 24, 7 AM $ 1.4
-0.36%
$ 2.8 billion $ 1,803