Walt Disney Historical Data

DIS Page 9
Download
Date Close Price change Market cap Trading volume
Apr 9, 11 AM $ 0.83
+0.21%
$ 1.66 billion $ 8,235
Apr 9, 10 AM $ 0.828
-1.15%
$ 1.66 billion $ 8,356
Apr 9, 9 AM $ 0.838
+0.00%
$ 1.68 billion $ 8,366
Apr 9, 8 AM $ 0.838
+2.10%
$ 1.68 billion $ 8,485
Apr 9, 7 AM $ 0.82
+0.00%
$ 1.64 billion $ 8,527
Apr 9, 6 AM $ 0.82
+0.00%
$ 1.64 billion $ 8,654
Apr 9, 5 AM $ 0.82
-0.70%
$ 1.64 billion $ 8,743
Apr 9, 4 AM $ 0.826
+0.50%
$ 1.65 billion $ 8,875
Apr 9, 3 AM $ 0.822
+1.05%
$ 1.64 billion $ 9,124
Apr 9, 2 AM $ 0.813
+0.04%
$ 1.63 billion $ 9,492
Apr 9, 1 AM $ 0.813
+0.49%
$ 1.63 billion $ 9,929
Apr 9, 12 AM $ 0.809
+0.76%
$ 1.62 billion $ 10,179
Apr 8, 11 PM $ 0.803
+0.09%
$ 1.61 billion $ 10,225
Apr 8, 10 PM $ 0.802
+1.91%
$ 1.6 billion $ 10,364
Apr 8, 9 PM $ 0.787
-3.16%
$ 1.57 billion $ 10,241
Apr 8, 8 PM $ 0.813
+2.87%
$ 1.63 billion $ 10,121
Apr 8, 7 PM $ 0.79
+0.51%
$ 1.58 billion $ 10,052
Apr 8, 6 PM $ 0.786
+0.00%
$ 1.57 billion $ 10,188
Apr 8, 5 PM $ 0.786
-5.19%
$ 1.57 billion $ 10,244
Apr 8, 4 PM $ 0.829
+0.00%
$ 1.66 billion $ 10,203
Apr 8, 3 PM $ 0.829
+2.38%
$ 1.66 billion $ 10,357
Apr 8, 2 PM $ 0.808
+4.95%
$ 1.62 billion $ 10,388
Apr 8, 1 PM $ 0.77
-0.03%
$ 1.54 billion $ 10,464
Apr 8, 12 PM $ 0.764
-2.89%
$ 1.53 billion $ 10,548
Apr 8, 11 AM $ 0.787
-3.46%
$ 1.57 billion $ 10,578
Apr 8, 10 AM $ 0.815
-0.31%
$ 1.63 billion $ 10,541
Apr 8, 9 AM $ 0.818
+3.48%
$ 1.64 billion $ 10,511
Apr 8, 8 AM $ 0.79
+3.12%
$ 1.58 billion $ 10,481
Apr 8, 7 AM $ 0.766
+0.63%
$ 1.53 billion $ 10,406
Apr 8, 6 AM $ 0.763
-1.15%
$ 1.53 billion $ 10,507
Apr 8, 5 AM $ 0.807
+5.13%
$ 1.61 billion $ 10,507
Apr 8, 4 AM $ 0.771
-7.94%
$ 1.54 billion $ 10,438
Apr 8, 3 AM $ 0.837
-0.68%
$ 1.67 billion $ 10,482
Apr 8, 2 AM $ 0.843
+8.13%
$ 1.69 billion $ 10,518
Apr 8, 1 AM $ 0.78
-2.38%
$ 1.56 billion $ 10,401
Apr 8, 12 AM $ 0.799
-3.12%
$ 1.6 billion $ 10,393
Apr 7, 11 PM $ 0.824
+0.22%
$ 1.65 billion $ 10,372
Apr 7, 10 PM $ 0.823
-0.22%
$ 1.65 billion $ 10,223
Apr 7, 9 PM $ 0.824
+0.22%
$ 1.65 billion $ 10,195
Apr 7, 8 PM $ 0.823
-0.22%
$ 1.65 billion $ 10,334
Apr 7, 7 PM $ 0.824
-0.29%
$ 1.65 billion $ 10,406
Apr 7, 6 PM $ 0.827
+0.77%
$ 1.65 billion $ 10,394
Apr 7, 5 PM $ 0.819
+0.16%
$ 1.64 billion $ 10,362
Apr 7, 4 PM $ 0.819
+1.14%
$ 1.64 billion $ 10,304
Apr 7, 3 PM $ 0.811
+9.35%
$ 1.62 billion $ 10,229
Apr 7, 2 PM $ 0.742
-0.19%
$ 1.48 billion $ 10,201
Apr 7, 1 PM $ 0.743
-3.85%
$ 1.49 billion $ 10,177
Apr 7, 12 PM $ 0.773
+2.55%
$ 1.55 billion $ 10,142
Apr 7, 11 AM $ 0.764
-2.29%
$ 1.53 billion $ 10,104
Apr 7, 10 AM $ 0.782
+1.88%
$ 1.56 billion $ 10,048