|
Walt Disney Compa - [Ticker: DIS] | | Last Trade | 115.58 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | --1.04 (+0.99%) | Open | 116.84 | High | 117.07 | Low | 115.42 | Volume | 3,968,458 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 99.14 x 300 - 99.15 x 1,100 | Former Close | 116.61 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DIS quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 8,293,800 | 29.25 | 29.94 | 28.75 | 29.87 | 00:00:00 | 2000-01-04 | 15,837,000 | 30.00 | 31.87 | 30.00 | 31.62 | 00:00:00 | 2000-01-05 | 19,559,700 | 31.62 | 33.13 | 31.62 | 32.94 | 00:00:00 | 2000-01-06 | 7,800,200 | 32.94 | 33.13 | 31.62 | 31.62 | 00:00:00 | 2000-01-07 | 6,683,300 | 31.62 | 32.13 | 30.81 | 31.12 | 00:00:00 | 2000-01-10 | 33,511,400 | 34.00 | 35.94 | 34.00 | 35.88 | 00:00:00 | 2000-01-11 | 19,864,700 | 35.88 | 36.75 | 35.25 | 36.25 | 00:00:00 | 2000-01-12 | 12,926,400 | 35.94 | 35.94 | 33.31 | 33.69 | 00:00:00 | 2000-01-13 | 8,617,000 | 33.81 | 35.00 | 33.81 | 34.81 | 00:00:00 | 2000-01-14 | 8,042,300 | 34.81 | 35.00 | 33.44 | 33.56 | 00:00:00 | 2000-01-18 | 7,993,800 | 33.56 | 34.81 | 33.06 | 34.50 | 00:00:00 | 2000-01-19 | 6,464,500 | 34.50 | 34.94 | 34.06 | 34.75 | 00:00:00 | 2000-01-20 | 7,117,300 | 34.75 | 35.44 | 33.44 | 33.63 | 00:00:00 | 2000-01-21 | 8,173,600 | 33.63 | 33.63 | 32.69 | 32.75 | 00:00:00 | 2000-01-24 | 8,230,600 | 32.75 | 34.00 | 32.38 | 33.31 | 00:00:00 | 2000-01-25 | 29,511,600 | 36.50 | 38.00 | 36.50 | 37.50 | 00:00:00 | 2000-01-26 | 10,260,500 | 37.44 | 37.44 | 36.38 | 36.63 | 00:00:00 | 2000-01-27 | 9,689,200 | 36.63 | 37.63 | 36.63 | 37.13 | 00:00:00 | 2000-01-28 | 7,405,200 | 37.13 | 37.50 | 36.44 | 36.75 | 00:00:00 | 2000-01-31 | 7,803,600 | 36.44 | 36.44 | 35.81 | 36.31 | 00:00:00 | 2000-02-01 | 7,144,800 | 36.31 | 36.44 | 35.94 | 36.00 | 00:00:00 | 2000-02-02 | 9,286,700 | 36.00 | 38.00 | 35.81 | 37.25 | 00:00:00 | 2000-02-03 | 10,761,400 | 37.56 | 38.50 | 37.56 | 37.88 | 00:00:00 | 2000-02-04 | 6,193,000 | 37.88 | 38.25 | 37.00 | 38.13 | 00:00:00 | 2000-02-07 | 6,070,800 | 38.13 | 38.44 | 37.56 | 38.00 | 00:00:00 | 2000-02-08 | 5,703,400 | 37.94 | 37.94 | 37.00 | 37.56 | 00:00:00 | 2000-02-09 | 6,078,100 | 37.56 | 39.00 | 37.13 | 37.69 | 00:00:00 | 2000-02-10 | 5,604,500 | 37.69 | 37.88 | 36.88 | 36.94 | 00:00:00 | 2000-02-11 | 7,154,400 | 36.94 | 38.63 | 36.81 | 37.88 | 00:00:00 | 2000-02-14 | 5,132,200 | 37.38 | 37.38 | 36.63 | 37.00 | 00:00:00 | 2000-02-15 | 6,991,100 | 37.00 | 37.19 | 35.38 | 36.88 | 00:00:00 | 2000-02-16 | 4,417,500 | 36.88 | 37.25 | 36.56 | 36.94 | 00:00:00 | 2000-02-17 | 4,693,300 | 36.88 | 36.88 | 35.69 | 36.50 | 00:00:00 | 2000-02-18 | 6,409,700 | 36.38 | 36.38 | 35.31 | 35.50 | 00:00:00 | 2000-02-22 | 12,573,300 | 35.44 | 35.44 | 32.63 | 33.38 | 00:00:00 | 2000-02-23 | 8,263,600 | 33.38 | 34.63 | 32.63 | 34.13 | 00:00:00 | 2000-02-24 | 8,229,500 | 34.06 | 34.06 | 32.44 | 33.19 | 00:00:00 | 2000-02-25 | 8,330,500 | 33.06 | 33.06 | 31.00 | 31.00 | 00:00:00 | 2000-02-28 | 7,840,000 | 32.00 | 32.94 | 32.00 | 32.75 | 00:00:00 | 2000-02-29 | 5,433,300 | 32.75 | 34.00 | 32.25 | 34.00 | 00:00:00 | 2000-03-01 | 7,153,900 | 34.00 | 34.75 | 33.19 | 34.69 | 00:00:00 | 2000-03-02 | 6,504,500 | 34.63 | 34.63 | 33.81 | 34.50 | 00:00:00 | 2000-03-03 | 14,365,000 | 34.88 | 36.50 | 34.88 | 36.50 | 00:00:00 | 2000-03-06 | 7,243,000 | 36.50 | 36.75 | 35.56 | 36.00 | 00:00:00 | 2000-03-07 | 7,488,900 | 36.00 | 36.38 | 35.44 | 36.00 | 00:00:00 | 2000-03-08 | 6,215,000 | 35.94 | 35.94 | 34.88 | 34.94 | 00:00:00 | 2000-03-09 | 5,551,100 | 34.94 | 36.25 | 34.63 | 36.25 | 00:00:00 | 2000-03-10 | 6,970,300 | 35.75 | 35.75 | 34.69 | 35.13 | 00:00:00 | 2000-03-13 | 5,180,300 | 35.13 | 35.50 | 33.00 | 34.94 | 00:00:00 | 2000-03-14 | 5,516,400 | 34.75 | 34.75 | 33.81 | 34.13 | 00:00:00 | 2000-03-15 | 6,555,200 | 34.13 | 34.94 | 33.63 | 34.81 | 00:00:00 | 2000-03-16 | 8,224,100 | 34.81 | 35.50 | 33.75 | 35.31 | 00:00:00 | 2000-03-17 | 8,638,600 | 35.31 | 36.94 | 34.56 | 36.81 | 00:00:00 | 2000-03-20 | 16,759,800 | 37.69 | 39.50 | 37.69 | 39.44 | 00:00:00 | 2000-03-21 | 13,182,700 | 39.44 | 40.06 | 38.63 | 39.19 | 00:00:00 | 2000-03-22 | 13,540,900 | 39.75 | 41.44 | 39.75 | 40.50 | 00:00:00 | 2000-03-23 | 8,055,600 | 40.50 | 41.94 | 39.81 | 41.56 | 00:00:00 | 2000-03-24 | 6,541,400 | 41.56 | 41.75 | 41.06 | 41.44 | 00:00:00 | 2000-03-27 | 5,724,700 | 41.44 | 42.19 | 40.00 | 41.75 | 00:00:00 | 2000-03-28 | 7,490,200 | 41.75 | 42.50 | 40.63 | 40.94 | 00:00:00 | 2000-03-29 | 5,094,400 | 40.94 | 41.19 | 40.25 | 40.81 | 00:00:00 | 2000-03-30 | 5,348,600 | 40.81 | 41.00 | 39.75 | 40.25 | 00:00:00 | 2000-03-31 | 5,289,200 | 40.25 | 41.50 | 40.25 | 41.25 | 00:00:00 | 2000-04-03 | 4,807,700 | 41.25 | 41.88 | 41.06 | 41.81 | 00:00:00 | 2000-04-04 | 6,957,500 | 41.81 | 41.94 | 38.38 | 41.13 | 00:00:00 | 2000-04-05 | 5,071,300 | 40.75 | 40.75 | 39.25 | 40.00 | 00:00:00 | 2000-04-06 | 3,570,500 | 40.00 | 41.25 | 40.00 | 40.44 | 00:00:00 | 2000-04-07 | 3,255,500 | 40.50 | 41.38 | 40.50 | 41.00 | 00:00:00 | 2000-04-10 | 3,619,500 | 41.00 | 41.38 | 40.25 | 41.31 | 00:00:00 | 2000-04-11 | 6,835,500 | 41.75 | 42.50 | 41.75 | 42.50 | 00:00:00 | 2000-04-12 | 8,301,100 | 42.50 | 43.63 | 40.00 | 40.06 | 00:00:00 | 2000-04-13 | 5,015,500 | 40.06 | 40.75 | 39.25 | 39.25 | 00:00:00 | 2000-04-14 | 8,140,800 | 39.25 | 39.50 | 37.69 | 38.88 | 00:00:00 | 2000-04-17 | 6,454,100 | 38.75 | 38.75 | 37.06 | 38.75 | 00:00:00 | 2000-04-18 | 4,222,200 | 38.75 | 39.75 | 38.00 | 39.50 | 00:00:00 | 2000-04-19 | 8,465,300 | 40.00 | 41.50 | 40.00 | 40.94 | 00:00:00 | 2000-04-20 | 5,368,400 | 40.94 | 42.50 | 40.81 | 42.25 | 00:00:00 | 2000-04-24 | 3,793,600 | 41.44 | 41.44 | 40.13 | 40.25 | 00:00:00 | 2000-04-25 | 3,703,800 | 40.25 | 40.56 | 39.69 | 40.50 | 00:00:00 | 2000-04-26 | 5,922,500 | 40.75 | 42.50 | 40.75 | 42.38 | 00:00:00 | 2000-04-27 | 4,612,700 | 42.25 | 42.25 | 40.88 | 41.63 | 00:00:00 | 2000-04-28 | 11,574,500 | 42.25 | 43.63 | 42.25 | 43.63 | 00:00:00 | 2000-05-01 | 8,803,800 | 43.63 | 43.88 | 42.00 | 42.00 | 00:00:00 | 2000-05-02 | 9,171,700 | 42.00 | 43.06 | 40.31 | 43.00 | 00:00:00 | 2000-05-03 | 6,429,100 | 42.00 | 42.00 | 39.63 | 41.25 | 00:00:00 | 2000-05-04 | 7,031,900 | 41.25 | 41.94 | 39.38 | 39.69 | 00:00:00 | 2000-05-05 | 3,427,000 | 39.69 | 40.44 | 39.25 | 39.56 | 00:00:00 | 2000-05-08 | 3,536,100 | 39.56 | 41.13 | 39.56 | 40.56 | 00:00:00 | 2000-05-09 | 3,361,700 | 40.56 | 41.63 | 39.75 | 40.75 | 00:00:00 | 2000-05-10 | 6,286,100 | 40.75 | 41.75 | 40.50 | 41.06 | 00:00:00 | 2000-05-11 | 3,294,800 | 41.06 | 41.38 | 40.56 | 41.13 | 00:00:00 | 2000-05-12 | 3,064,200 | 41.13 | 41.38 | 40.06 | 40.81 | 00:00:00 | 2000-05-15 | 3,844,800 | 40.81 | 41.13 | 40.19 | 40.81 | 00:00:00 | 2000-05-16 | 5,863,400 | 41.25 | 42.63 | 41.25 | 42.19 | 00:00:00 | 2000-05-17 | 4,037,200 | 42.19 | 42.88 | 42.06 | 42.25 | 00:00:00 | 2000-05-18 | 4,336,700 | 42.25 | 42.81 | 41.00 | 41.19 | 00:00:00 | 2000-05-19 | 4,401,700 | 41.19 | 41.25 | 39.75 | 41.06 | 00:00:00 | 2000-05-22 | 4,145,900 | 41.06 | 41.50 | 40.00 | 40.88 | 00:00:00 | 2000-05-23 | 4,171,600 | 40.69 | 40.69 | 39.75 | 40.06 | 00:00:00 | 2000-05-24 | 4,350,000 | 40.06 | 40.81 | 38.19 | 39.31 | 00:00:00 | 2000-05-25 | 3,869,500 | 39.31 | 40.44 | 39.06 | 39.81 | 00:00:00 | 2000-05-26 | 3,324,200 | 39.81 | 40.19 | 39.25 | 39.88 | 00:00:00 | 2000-05-30 | 7,251,900 | 40.63 | 42.00 | 40.63 | 41.88 | 00:00:00 | 2000-05-31 | 5,111,600 | 41.88 | 42.44 | 41.63 | 42.19 | 00:00:00 | 2000-06-01 | 3,849,200 | 42.19 | 42.56 | 41.13 | 41.75 | 00:00:00 | 2000-06-02 | 5,762,700 | 41.75 | 42.00 | 40.25 | 40.44 | 00:00:00 | 2000-06-05 | 4,163,100 | 40.44 | 41.00 | 40.00 | 40.63 | 00:00:00 | 2000-06-06 | 3,790,200 | 40.63 | 41.56 | 40.44 | 40.88 | 00:00:00 | 2000-06-07 | 3,332,700 | 40.88 | 40.94 | 40.13 | 40.19 | 00:00:00 | 2000-06-08 | 3,033,000 | 40.19 | 41.13 | 40.13 | 40.44 | 00:00:00 | 2000-06-09 | 3,965,200 | 40.50 | 42.00 | 40.50 | 41.56 | 00:00:00 | 2000-06-12 | 3,431,900 | 41.56 | 41.69 | 40.38 | 40.72 | 00:00:00 | 2000-06-13 | 4,934,500 | 40.72 | 41.50 | 40.19 | 40.19 | 00:00:00 | 2000-06-14 | 2,902,200 | 40.44 | 41.06 | 40.44 | 40.75 | 00:00:00 | 2000-06-15 | 4,168,100 | 40.88 | 42.00 | 40.88 | 42.00 | 00:00:00 | 2000-06-16 | 4,910,000 | 42.00 | 42.25 | 41.06 | 41.19 | 00:00:00 | 2000-06-19 | 2,678,400 | 41.19 | 42.00 | 41.13 | 41.94 | 00:00:00 | 2000-06-20 | 3,252,200 | 41.94 | 42.06 | 41.56 | 41.75 | 00:00:00 | 2000-06-21 | 2,894,200 | 41.75 | 42.06 | 41.50 | 41.75 | 00:00:00 | 2000-06-22 | 2,828,900 | 41.75 | 41.81 | 41.06 | 41.50 | 00:00:00 | 2000-06-23 | 5,447,200 | 41.31 | 41.31 | 39.38 | 39.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|