|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 7,372,300 | 25.10 | 25.25 | 24.88 | 24.88 | 00:00:00 | | 2004-04-23 | 8,000,800 | 24.88 | 24.94 | 24.56 | 24.65 | 00:00:00 | | 2004-04-26 | 9,034,500 | 24.72 | 24.86 | 24.10 | 24.38 | 00:00:00 | | 2004-04-27 | 9,516,400 | 24.50 | 24.54 | 24.18 | 24.18 | 00:00:00 | | 2004-04-28 | 28,065,000 | 23.75 | 23.95 | 23.60 | 23.95 | 00:00:00 | | 2004-04-29 | 16,873,900 | 24.20 | 24.40 | 23.68 | 23.70 | 00:00:00 | | 2004-04-30 | 16,767,900 | 23.70 | 23.75 | 22.90 | 23.03 | 00:00:00 | | 2004-05-03 | 9,284,200 | 23.18 | 23.25 | 22.95 | 23.13 | 00:00:00 | | 2004-05-04 | 10,685,000 | 22.95 | 23.26 | 22.86 | 23.02 | 00:00:00 | | 2004-05-05 | 9,992,100 | 23.00 | 23.36 | 22.85 | 23.00 | 00:00:00 | | 2004-05-06 | 9,333,900 | 22.81 | 22.97 | 22.47 | 22.75 | 00:00:00 | | 2004-05-07 | 7,735,900 | 22.55 | 22.92 | 22.33 | 22.45 | 00:00:00 | | 2004-05-10 | 11,884,400 | 22.11 | 22.60 | 21.39 | 22.10 | 00:00:00 | | 2004-05-11 | 14,218,000 | 22.60 | 23.20 | 22.59 | 22.98 | 00:00:00 | | 2004-05-12 | 10,011,200 | 22.99 | 23.20 | 22.65 | 23.00 | 00:00:00 | | 2004-05-13 | 17,814,900 | 23.38 | 23.58 | 23.10 | 23.30 | 00:00:00 | | 2004-05-14 | 7,008,100 | 23.35 | 23.45 | 23.06 | 23.24 | 00:00:00 | | 2004-05-17 | 6,568,800 | 22.95 | 22.99 | 22.69 | 22.90 | 00:00:00 | | 2004-05-18 | 5,165,400 | 23.09 | 23.30 | 22.84 | 22.84 | 00:00:00 | | 2004-05-19 | 7,980,300 | 23.08 | 23.41 | 22.85 | 23.00 | 00:00:00 | | 2004-05-20 | 4,194,100 | 22.91 | 23.18 | 22.86 | 23.05 | 00:00:00 | | 2004-05-21 | 6,958,400 | 23.20 | 23.36 | 22.68 | 22.68 | 00:00:00 | | 2004-05-24 | 5,898,400 | 22.90 | 23.25 | 22.82 | 23.20 | 00:00:00 | | 2004-05-25 | 5,332,200 | 23.20 | 23.75 | 23.03 | 23.75 | 00:00:00 | | 2004-05-26 | 5,397,000 | 23.66 | 23.85 | 23.53 | 23.66 | 00:00:00 | | 2004-05-27 | 5,726,500 | 23.85 | 23.93 | 23.61 | 23.71 | 00:00:00 | | 2004-05-28 | 3,827,600 | 23.80 | 23.87 | 23.47 | 23.47 | 00:00:00 | | 2004-06-01 | 7,237,100 | 23.80 | 23.94 | 23.43 | 23.84 | 00:00:00 | | 2004-06-02 | 8,635,300 | 23.95 | 24.45 | 23.38 | 24.42 | 00:00:00 | | 2004-06-03 | 6,421,600 | 24.25 | 24.52 | 23.96 | 23.97 | 00:00:00 | | 2004-06-04 | 4,849,200 | 24.15 | 24.38 | 24.01 | 24.06 | 00:00:00 | | 2004-06-07 | 6,489,800 | 24.25 | 24.52 | 23.98 | 24.40 | 00:00:00 | | 2004-06-08 | 5,886,600 | 24.45 | 24.61 | 24.33 | 24.60 | 00:00:00 | | 2004-06-09 | 7,154,800 | 24.60 | 24.87 | 24.47 | 24.58 | 00:00:00 | | 2004-06-10 | 5,527,100 | 24.52 | 24.85 | 24.51 | 24.72 | 00:00:00 | | 2004-06-14 | 7,287,100 | 24.55 | 24.79 | 24.53 | 24.72 | 00:00:00 | | 2004-06-15 | 6,056,100 | 24.72 | 24.90 | 24.58 | 24.70 | 00:00:00 | | 2004-06-16 | 6,071,800 | 24.65 | 24.94 | 24.56 | 24.87 | 00:00:00 | | 2004-06-17 | 4,830,200 | 24.77 | 25.00 | 24.70 | 24.86 | 00:00:00 | | 2004-06-18 | 7,229,400 | 24.87 | 25.02 | 24.73 | 25.02 | 00:00:00 | | 2004-06-21 | 6,280,400 | 24.90 | 25.01 | 24.77 | 24.95 | 00:00:00 | | 2004-06-22 | 6,669,100 | 24.77 | 24.95 | 24.75 | 24.92 | 00:00:00 | | 2004-06-23 | 8,355,100 | 24.81 | 24.95 | 24.30 | 24.65 | 00:00:00 | | 2004-06-24 | 17,692,400 | 24.70 | 25.43 | 24.56 | 25.34 | 00:00:00 | | 2004-06-25 | 7,687,700 | 25.20 | 25.42 | 25.09 | 25.18 | 00:00:00 | | 2004-06-28 | 5,359,500 | 25.19 | 25.57 | 25.13 | 25.24 | 00:00:00 | | 2004-06-29 | 5,231,400 | 25.25 | 25.57 | 25.16 | 25.49 | 00:00:00 | | 2004-06-30 | 6,167,400 | 25.50 | 25.60 | 25.34 | 25.49 | 00:00:00 | | 2004-07-01 | 5,999,400 | 25.34 | 25.50 | 25.11 | 25.28 | 00:00:00 | | 2004-07-02 | 4,202,900 | 25.35 | 25.42 | 25.14 | 25.27 | 00:00:00 | | 2004-07-06 | 5,825,800 | 25.27 | 25.27 | 24.68 | 24.70 | 00:00:00 | | 2004-07-07 | 4,419,200 | 24.75 | 24.87 | 24.70 | 24.73 | 00:00:00 | | 2004-07-08 | 4,831,300 | 24.65 | 24.75 | 24.34 | 24.35 | 00:00:00 | | 2004-07-09 | 5,731,100 | 24.60 | 24.65 | 24.32 | 24.60 | 00:00:00 | | 2004-07-12 | 5,817,700 | 24.57 | 24.73 | 24.30 | 24.35 | 00:00:00 | | 2004-07-13 | 3,751,000 | 24.15 | 24.46 | 24.15 | 24.23 | 00:00:00 | | 2004-07-14 | 4,365,400 | 24.07 | 24.40 | 24.02 | 24.19 | 00:00:00 | | 2004-07-15 | 4,457,400 | 24.15 | 24.22 | 23.86 | 23.87 | 00:00:00 | | 2004-07-16 | 6,817,100 | 24.09 | 24.09 | 23.41 | 23.45 | 00:00:00 | | 2004-07-19 | 7,520,900 | 23.40 | 23.57 | 23.10 | 23.49 | 00:00:00 | | 2004-07-20 | 7,046,600 | 23.43 | 23.94 | 23.40 | 23.90 | 00:00:00 | | 2004-07-21 | 5,933,400 | 23.90 | 23.94 | 23.20 | 23.64 | 00:00:00 | | 2004-07-22 | 6,814,000 | 23.15 | 23.45 | 22.95 | 23.31 | 00:00:00 | | 2004-07-23 | 5,917,900 | 23.28 | 23.43 | 22.88 | 22.96 | 00:00:00 | | 2004-07-26 | 5,225,000 | 22.95 | 23.14 | 22.69 | 22.85 | 00:00:00 | | 2004-07-27 | 5,800,000 | 22.95 | 23.09 | 22.84 | 22.95 | 00:00:00 | | 2004-07-28 | 5,604,100 | 22.90 | 23.12 | 22.57 | 22.84 | 00:00:00 | | 2004-07-29 | 4,064,800 | 22.90 | 23.22 | 22.90 | 23.00 | 00:00:00 | | 2004-07-30 | 4,763,000 | 22.90 | 23.15 | 22.81 | 23.09 | 00:00:00 | | 2004-08-02 | 5,149,800 | 23.10 | 23.18 | 22.90 | 23.10 | 00:00:00 | | 2004-08-03 | 4,747,000 | 23.02 | 23.08 | 22.69 | 22.77 | 00:00:00 | | 2004-08-04 | 6,673,100 | 22.60 | 22.82 | 22.35 | 22.49 | 00:00:00 | | 2004-08-05 | 6,058,000 | 22.65 | 22.75 | 22.25 | 22.28 | 00:00:00 | | 2004-08-06 | 6,222,900 | 22.03 | 22.25 | 21.85 | 21.99 | 00:00:00 | | 2004-08-09 | 5,185,700 | 21.99 | 22.17 | 21.84 | 21.94 | 00:00:00 | | 2004-08-10 | 9,201,200 | 21.98 | 22.59 | 21.95 | 22.44 | 00:00:00 | | 2004-08-11 | 11,856,100 | 22.22 | 22.22 | 21.52 | 21.78 | 00:00:00 | | 2004-08-12 | 12,870,600 | 21.50 | 21.59 | 21.00 | 21.21 | 00:00:00 | | 2004-08-13 | 10,713,700 | 21.15 | 21.40 | 20.88 | 20.89 | 00:00:00 | | 2004-08-16 | 11,317,100 | 21.00 | 21.74 | 20.96 | 21.55 | 00:00:00 | | 2004-08-17 | 6,734,700 | 21.55 | 22.07 | 21.55 | 21.98 | 00:00:00 | | 2004-08-18 | 4,710,200 | 21.95 | 22.33 | 21.75 | 22.26 | 00:00:00 | | 2004-08-19 | 4,927,200 | 22.20 | 22.42 | 22.12 | 22.40 | 00:00:00 | | 2004-08-20 | 6,411,700 | 22.25 | 22.51 | 22.23 | 22.44 | 00:00:00 | | 2004-08-23 | 4,098,900 | 22.35 | 22.63 | 22.15 | 22.17 | 00:00:00 | | 2004-08-24 | 5,215,900 | 22.40 | 22.60 | 22.20 | 22.31 | 00:00:00 | | 2004-08-25 | 4,810,200 | 22.21 | 22.69 | 22.21 | 22.50 | 00:00:00 | | 2004-08-26 | 2,850,300 | 22.57 | 22.78 | 22.48 | 22.68 | 00:00:00 | | 2004-08-27 | 3,693,100 | 22.60 | 22.75 | 22.39 | 22.66 | 00:00:00 | | 2004-08-30 | 3,664,700 | 22.50 | 22.64 | 22.38 | 22.40 | 00:00:00 | | 2004-08-31 | 5,032,300 | 22.53 | 22.59 | 22.33 | 22.45 | 00:00:00 | | 2004-09-01 | 4,607,600 | 22.46 | 22.53 | 22.29 | 22.48 | 00:00:00 | | 2004-09-02 | 5,030,800 | 22.35 | 22.58 | 22.23 | 22.54 | 00:00:00 | | 2004-09-03 | 4,204,900 | 22.50 | 22.69 | 22.30 | 22.37 | 00:00:00 | | 2004-09-07 | 5,628,400 | 22.36 | 22.79 | 22.36 | 22.69 | 00:00:00 | | 2004-09-08 | 6,147,500 | 22.86 | 23.08 | 22.77 | 22.89 | 00:00:00 | | 2004-09-09 | 5,923,600 | 22.88 | 23.04 | 22.81 | 22.86 | 00:00:00 | | 2004-09-10 | 6,425,700 | 23.02 | 23.39 | 22.90 | 23.16 | 00:00:00 | | 2004-09-13 | 4,170,600 | 23.21 | 23.48 | 23.20 | 23.32 | 00:00:00 | | 2004-09-14 | 6,628,800 | 23.32 | 23.38 | 23.00 | 23.25 | 00:00:00 | | 2004-09-15 | 6,417,800 | 23.25 | 23.30 | 22.93 | 23.01 | 00:00:00 | | 2004-09-16 | 4,998,000 | 22.93 | 23.58 | 22.93 | 23.40 | 00:00:00 | | 2004-09-17 | 5,643,600 | 23.65 | 23.65 | 23.39 | 23.42 | 00:00:00 | | 2004-09-20 | 6,084,100 | 23.26 | 23.43 | 23.00 | 23.13 | 00:00:00 | | 2004-09-21 | 5,150,400 | 23.30 | 23.42 | 23.00 | 23.41 | 00:00:00 | | 2004-09-22 | 4,600,600 | 23.28 | 23.50 | 23.21 | 23.30 | 00:00:00 | | 2004-09-23 | 5,308,200 | 23.20 | 23.49 | 23.16 | 23.26 | 00:00:00 | | 2004-09-24 | 3,902,600 | 23.20 | 23.59 | 23.20 | 23.46 | 00:00:00 | | 2004-09-27 | 4,753,400 | 23.26 | 23.35 | 23.11 | 23.17 | 00:00:00 | | 2004-09-28 | 12,980,300 | 23.15 | 23.27 | 22.35 | 22.60 | 00:00:00 | | 2004-09-29 | 11,322,800 | 22.61 | 22.80 | 22.00 | 22.80 | 00:00:00 | | 2004-09-30 | 8,976,200 | 22.55 | 22.76 | 22.39 | 22.55 | 00:00:00 | | 2004-10-01 | 5,928,300 | 22.56 | 23.17 | 22.51 | 23.08 | 00:00:00 | | 2004-10-04 | 7,167,000 | 23.74 | 23.74 | 23.19 | 23.54 | 00:00:00 | | 2004-10-05 | 8,016,000 | 23.58 | 23.99 | 23.52 | 23.88 | 00:00:00 | | 2004-10-06 | 9,092,800 | 23.97 | 24.35 | 23.78 | 24.34 | 00:00:00 | | 2004-10-07 | 13,664,000 | 24.37 | 24.96 | 24.28 | 24.75 | 00:00:00 | | 2004-10-08 | 10,088,300 | 24.75 | 25.05 | 24.56 | 24.85 | 00:00:00 | | 2004-10-11 | 5,452,500 | 24.85 | 25.01 | 24.78 | 24.90 | 00:00:00 | | 2004-10-12 | 9,378,700 | 24.65 | 24.86 | 24.58 | 24.84 | 00:00:00 | | 2004-10-13 | 9,791,900 | 24.83 | 25.10 | 24.83 | 25.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
