TR4DER - Walt Disney Compa [DIS] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	9,791,900	24.83	25.10	24.83	25.01	00:00:00
2004-10-14	8,782,700	25.01	25.03	24.67	24.85	00:00:00
2004-10-15	8,656,600	24.82	25.01	24.60	24.91	00:00:00
2004-10-18	6,513,700	25.00	25.15	24.98	25.08	00:00:00
2004-10-19	6,223,100	25.05	25.11	24.81	24.89	00:00:00
2004-10-20	5,511,100	24.78	24.90	24.63	24.74	00:00:00
2004-10-21	7,853,700	24.72	25.30	24.50	25.30	00:00:00
2004-10-22	5,752,800	25.10	25.13	24.55	24.62	00:00:00
2004-10-25	5,721,200	24.41	24.60	24.27	24.59	00:00:00
2004-10-26	5,898,500	24.50	24.93	24.36	24.87	00:00:00
2004-10-27	5,200,500	24.76	24.98	24.50	24.97	00:00:00
2004-10-28	4,898,100	24.97	25.20	24.78	25.12	00:00:00
2004-10-29	6,277,000	25.00	25.26	24.90	25.22	00:00:00
2004-11-01	5,299,900	25.13	25.42	24.79	25.23	00:00:00
2004-11-02	8,331,700	24.97	25.86	24.97	25.46	00:00:00
2004-11-03	5,950,700	25.90	25.93	25.46	25.64	00:00:00
2004-11-04	6,784,700	25.73	26.39	25.68	26.32	00:00:00
2004-11-05	7,204,200	26.32	26.67	26.15	26.43	00:00:00
2004-11-08	5,497,000	26.15	26.30	25.96	26.04	00:00:00
2004-11-09	5,793,600	26.00	26.49	26.00	26.27	00:00:00
2004-11-10	7,832,300	26.40	26.86	26.36	26.66	00:00:00
2004-11-11	6,533,700	26.80	26.80	26.35	26.59	00:00:00
2004-11-12	5,106,500	26.55	26.96	26.47	26.80	00:00:00
2004-11-15	4,905,100	26.86	26.97	26.63	26.73	00:00:00
2004-11-16	5,893,900	26.55	26.76	26.42	26.53	00:00:00
2004-11-17	6,141,000	26.55	26.88	26.47	26.56	00:00:00
2004-11-18	5,984,300	26.47	26.69	26.32	26.37	00:00:00
2004-11-19	9,172,600	26.90	27.08	26.50	26.66	00:00:00
2004-11-22	6,604,700	26.68	27.22	26.50	27.19	00:00:00
2004-11-23	6,086,900	27.20	27.37	27.11	27.32	00:00:00
2004-11-24	3,350,400	27.40	27.45	27.21	27.34	00:00:00
2004-11-26	1,467,400	27.23	27.34	26.90	27.12	00:00:00
2004-11-29	5,587,900	27.34	27.44	26.70	27.06	00:00:00
2004-11-30	4,903,400	26.98	27.25	26.88	26.88	00:00:00
2004-12-01	7,880,300	26.97	27.78	26.96	27.68	00:00:00
2004-12-02	5,841,400	27.68	27.99	27.61	27.62	00:00:00
2004-12-03	5,511,700	27.52	27.75	27.28	27.37	00:00:00
2004-12-06	3,846,300	27.37	27.50	27.20	27.32	00:00:00
2004-12-07	5,888,900	27.24	27.48	26.99	27.10	00:00:00
2004-12-08	6,196,900	27.07	27.20	26.68	27.20	00:00:00
2004-12-09	7,343,500	27.20	27.64	27.15	27.62	00:00:00
2004-12-10	4,007,000	27.01	27.98	27.01	27.63	00:00:00
2004-12-13	5,051,900	27.64	27.79	27.59	27.73	00:00:00
2004-12-14	5,453,600	27.73	27.74	27.58	27.66	00:00:00
2004-12-15	6,841,500	27.50	27.71	27.48	27.60	00:00:00
2004-12-16	6,046,200	27.60	27.86	27.43	27.55	00:00:00
2004-12-17	8,063,600	27.56	27.75	27.35	27.37	00:00:00
2004-12-20	4,551,900	27.43	27.63	27.23	27.42	00:00:00
2004-12-21	4,323,000	27.37	27.65	27.29	27.48	00:00:00
2004-12-22	4,236,500	27.57	27.65	27.38	27.63	00:00:00
2004-12-23	2,901,000	27.56	27.68	27.52	27.59	00:00:00
2004-12-27	2,907,200	27.66	27.85	27.59	27.75	00:00:00
2004-12-28	3,306,800	27.77	27.99	27.69	27.99	00:00:00
2004-12-29	3,549,100	27.88	27.98	27.82	27.95	00:00:00
2004-12-30	3,895,700	27.98	28.03	27.88	27.88	00:00:00
2004-12-31	2,418,700	27.98	28.00	27.76	27.80	00:00:00
2005-01-03	5,622,000	27.81	28.26	27.81	27.85	00:00:00
2005-01-04	5,814,400	28.22	28.22	27.52	27.55	00:00:00
2005-01-05	5,381,000	27.75	27.75	27.39	27.40	00:00:00
2005-01-06	5,531,200	27.43	27.86	27.36	27.44	00:00:00
2005-01-07	6,535,000	27.50	27.54	27.05	27.17	00:00:00
2005-01-10	4,449,400	27.15	27.38	27.10	27.28	00:00:00
2005-01-11	7,538,800	27.16	27.44	27.11	27.21	00:00:00
2005-01-12	7,811,400	27.22	27.88	27.16	27.72	00:00:00
2005-01-13	6,652,400	27.88	27.88	27.63	27.75	00:00:00
2005-01-14	12,334,100	28.08	28.50	28.05	28.30	00:00:00
2005-01-18	9,546,700	28.31	28.85	28.25	28.74	00:00:00
2005-01-19	8,515,500	28.77	28.94	28.46	28.50	00:00:00
2005-01-20	5,883,300	28.40	28.71	28.25	28.52	00:00:00
2005-01-21	6,172,400	28.52	28.59	28.15	28.15	00:00:00
2005-01-24	6,038,800	28.15	28.27	27.90	27.95	00:00:00
2005-01-25	9,908,100	28.18	28.85	27.95	28.80	00:00:00
2005-01-26	7,389,500	28.91	28.91	28.31	28.58	00:00:00
2005-01-27	7,144,000	28.42	28.56	28.06	28.30	00:00:00
2005-01-28	7,690,300	28.20	28.38	27.96	28.23	00:00:00
2005-01-31	6,819,400	28.60	28.85	28.45	28.63	00:00:00
2005-02-01	10,740,600	28.75	28.97	28.43	28.80	00:00:00
2005-02-02	7,657,300	28.89	28.90	28.68	28.83	00:00:00
2005-02-03	5,135,700	28.86	28.86	28.52	28.80	00:00:00
2005-02-04	9,252,200	28.77	29.36	28.67	29.31	00:00:00
2005-02-07	9,271,600	29.42	29.90	29.26	29.88	00:00:00
2005-02-08	5,937,900	29.88	29.99	29.62	29.84	00:00:00
2005-02-09	6,533,100	29.75	29.83	29.35	29.35	00:00:00
2005-02-10	5,401,500	29.53	29.57	29.22	29.35	00:00:00
2005-02-11	6,015,200	29.24	29.54	28.98	29.34	00:00:00
2005-02-14	5,077,200	29.24	29.44	29.00	29.39	00:00:00
2005-02-15	5,025,600	29.31	29.58	29.24	29.58	00:00:00
2005-02-16	4,075,300	29.50	29.50	29.27	29.33	00:00:00
2005-02-17	4,759,400	29.24	29.47	29.15	29.35	00:00:00
2005-02-18	5,124,300	29.36	29.37	29.06	29.06	00:00:00
2005-02-22	7,468,900	28.84	29.00	28.42	28.43	00:00:00
2005-02-23	5,963,500	28.43	28.84	28.10	28.65	00:00:00
2005-02-24	8,438,300	28.54	28.77	28.09	28.15	00:00:00
2005-02-25	10,067,400	28.10	28.50	27.51	27.89	00:00:00
2005-02-28	6,507,100	27.74	27.94	27.60	27.94	00:00:00
2005-03-01	7,472,700	27.97	28.51	27.90	28.48	00:00:00
2005-03-02	4,631,100	28.40	28.85	28.30	28.69	00:00:00
2005-03-03	6,836,500	28.69	28.77	28.41	28.57	00:00:00
2005-03-04	6,052,900	28.75	28.97	28.61	28.88	00:00:00
2005-03-07	4,056,400	28.87	29.00	28.75	28.96	00:00:00
2005-03-08	6,346,600	28.75	28.76	28.43	28.53	00:00:00
2005-03-09	9,170,800	28.38	28.52	27.69	27.98	00:00:00
2005-03-10	4,910,900	27.88	28.21	27.81	28.00	00:00:00
2005-03-11	6,875,100	28.12	28.21	27.47	27.59	00:00:00
2005-03-14	7,877,000	28.00	28.10	27.63	28.02	00:00:00
2005-03-15	10,716,800	28.30	28.97	28.30	28.60	00:00:00
2005-03-16	9,724,800	28.45	28.92	28.40	28.65	00:00:00
2005-03-17	6,391,300	28.85	28.89	28.32	28.37	00:00:00
2005-03-18	11,587,800	28.44	28.44	27.82	28.09	00:00:00
2005-03-21	4,363,500	28.22	28.39	27.90	28.18	00:00:00
2005-03-22	5,067,400	28.08	28.41	27.78	27.78	00:00:00
2005-03-23	5,188,800	27.91	28.03	27.73	27.78	00:00:00
2005-03-24	4,776,000	27.80	28.15	27.75	27.75	00:00:00
2005-03-28	5,121,100	27.93	28.42	27.91	28.17	00:00:00
2005-03-29	6,159,900	28.10	28.25	27.80	27.90	00:00:00
2005-03-30	4,857,300	28.00	28.45	27.97	28.35	00:00:00
2005-03-31	6,356,600	28.40	28.85	28.25	28.73	00:00:00
2005-04-01	5,189,700	28.79	28.89	28.51	28.58	00:00:00
2005-04-04	4,609,900	28.65	28.67	28.32	28.43	00:00:00
2005-04-05	4,413,500	28.37	28.66	28.31	28.54	00:00:00
2005-04-06	3,707,800	28.65	28.67	28.34	28.41	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>