|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 3,707,800 | 28.65 | 28.67 | 28.34 | 28.41 | 00:00:00 | | 2005-04-07 | 4,715,200 | 28.41 | 28.71 | 28.35 | 28.70 | 00:00:00 | | 2005-04-08 | 4,488,000 | 28.64 | 29.00 | 28.30 | 28.40 | 00:00:00 | | 2005-04-11 | 4,356,300 | 28.39 | 28.46 | 28.05 | 28.13 | 00:00:00 | | 2005-04-12 | 6,098,200 | 28.10 | 28.21 | 27.72 | 28.14 | 00:00:00 | | 2005-04-13 | 4,321,500 | 28.03 | 28.30 | 27.70 | 27.70 | 00:00:00 | | 2005-04-14 | 5,555,200 | 27.64 | 27.88 | 27.52 | 27.63 | 00:00:00 | | 2005-04-15 | 7,504,500 | 27.56 | 27.75 | 27.33 | 27.37 | 00:00:00 | | 2005-04-18 | 5,973,600 | 27.00 | 27.30 | 26.94 | 26.94 | 00:00:00 | | 2005-04-19 | 6,067,900 | 26.85 | 27.29 | 26.85 | 27.15 | 00:00:00 | | 2005-04-20 | 5,296,000 | 26.95 | 27.23 | 26.60 | 26.62 | 00:00:00 | | 2005-04-21 | 7,123,100 | 26.81 | 27.75 | 26.71 | 27.67 | 00:00:00 | | 2005-04-22 | 4,895,700 | 27.60 | 27.71 | 26.94 | 27.30 | 00:00:00 | | 2005-04-25 | 4,302,800 | 27.34 | 27.42 | 27.05 | 27.20 | 00:00:00 | | 2005-04-26 | 5,729,200 | 27.11 | 27.12 | 26.80 | 26.80 | 00:00:00 | | 2005-04-27 | 5,436,700 | 26.70 | 26.90 | 26.51 | 26.84 | 00:00:00 | | 2005-04-28 | 9,813,800 | 26.60 | 26.69 | 25.82 | 25.90 | 00:00:00 | | 2005-04-29 | 8,258,300 | 26.05 | 26.40 | 25.71 | 26.40 | 00:00:00 | | 2005-05-02 | 6,402,600 | 26.57 | 26.72 | 26.11 | 26.33 | 00:00:00 | | 2005-05-03 | 6,978,000 | 26.33 | 26.45 | 26.02 | 26.25 | 00:00:00 | | 2005-05-04 | 5,148,800 | 26.25 | 26.82 | 26.18 | 26.79 | 00:00:00 | | 2005-05-05 | 4,377,700 | 26.70 | 26.96 | 26.63 | 26.71 | 00:00:00 | | 2005-05-06 | 5,731,700 | 26.95 | 27.15 | 26.81 | 26.89 | 00:00:00 | | 2005-05-09 | 5,877,500 | 26.95 | 27.18 | 26.95 | 27.06 | 00:00:00 | | 2005-05-10 | 5,296,400 | 26.90 | 27.07 | 26.68 | 26.95 | 00:00:00 | | 2005-05-11 | 10,673,200 | 26.98 | 27.78 | 26.25 | 26.67 | 00:00:00 | | 2005-05-12 | 7,732,600 | 26.95 | 27.09 | 26.62 | 26.75 | 00:00:00 | | 2005-05-13 | 7,081,200 | 26.91 | 27.10 | 26.76 | 27.00 | 00:00:00 | | 2005-05-16 | 6,022,400 | 27.05 | 27.17 | 26.93 | 27.07 | 00:00:00 | | 2005-05-17 | 6,222,600 | 26.95 | 27.40 | 26.91 | 27.28 | 00:00:00 | | 2005-05-18 | 7,373,100 | 27.44 | 27.60 | 27.16 | 27.50 | 00:00:00 | | 2005-05-19 | 6,571,300 | 27.69 | 28.02 | 27.65 | 27.94 | 00:00:00 | | 2005-05-20 | 6,074,000 | 28.00 | 28.00 | 27.80 | 27.83 | 00:00:00 | | 2005-05-23 | 8,299,100 | 27.77 | 27.83 | 27.53 | 27.55 | 00:00:00 | | 2005-05-24 | 5,968,700 | 27.45 | 27.74 | 27.42 | 27.66 | 00:00:00 | | 2005-05-25 | 6,725,800 | 27.41 | 27.75 | 27.30 | 27.65 | 00:00:00 | | 2005-05-26 | 5,041,300 | 27.80 | 27.93 | 27.74 | 27.80 | 00:00:00 | | 2005-05-27 | 3,770,400 | 27.76 | 28.00 | 27.73 | 27.88 | 00:00:00 | | 2005-05-31 | 6,143,200 | 27.68 | 27.72 | 27.42 | 27.44 | 00:00:00 | | 2005-06-01 | 5,802,400 | 27.51 | 27.81 | 27.36 | 27.58 | 00:00:00 | | 2005-06-02 | 5,351,800 | 27.58 | 27.60 | 27.39 | 27.44 | 00:00:00 | | 2005-06-03 | 5,436,200 | 27.35 | 27.44 | 27.25 | 27.32 | 00:00:00 | | 2005-06-06 | 6,538,700 | 27.27 | 27.46 | 27.06 | 27.08 | 00:00:00 | | 2005-06-07 | 7,114,800 | 27.15 | 27.50 | 27.15 | 27.29 | 00:00:00 | | 2005-06-08 | 5,836,300 | 27.40 | 27.62 | 27.36 | 27.41 | 00:00:00 | | 2005-06-09 | 4,916,000 | 27.35 | 27.66 | 27.33 | 27.55 | 00:00:00 | | 2005-06-10 | 6,059,300 | 27.55 | 27.71 | 27.33 | 27.52 | 00:00:00 | | 2005-06-13 | 5,890,600 | 27.40 | 27.88 | 27.30 | 27.76 | 00:00:00 | | 2005-06-14 | 6,814,700 | 27.85 | 27.99 | 27.60 | 27.64 | 00:00:00 | | 2005-06-15 | 10,348,900 | 27.80 | 27.80 | 26.98 | 27.04 | 00:00:00 | | 2005-06-16 | 6,782,200 | 27.07 | 27.20 | 26.77 | 26.78 | 00:00:00 | | 2005-06-17 | 9,472,800 | 27.18 | 27.18 | 26.60 | 26.70 | 00:00:00 | | 2005-06-20 | 5,452,700 | 26.53 | 26.70 | 26.41 | 26.59 | 00:00:00 | | 2005-06-21 | 3,836,200 | 26.68 | 26.89 | 26.57 | 26.73 | 00:00:00 | | 2005-06-22 | 4,576,200 | 26.90 | 27.00 | 26.60 | 26.69 | 00:00:00 | | 2005-06-23 | 4,348,000 | 26.67 | 26.80 | 26.25 | 26.27 | 00:00:00 | | 2005-06-24 | 6,151,800 | 26.01 | 26.29 | 25.68 | 26.04 | 00:00:00 | | 2005-06-27 | 6,824,200 | 26.04 | 26.15 | 25.47 | 25.63 | 00:00:00 | | 2005-06-28 | 6,241,300 | 25.76 | 26.05 | 25.70 | 25.86 | 00:00:00 | | 2005-06-29 | 7,970,400 | 25.76 | 25.84 | 25.37 | 25.43 | 00:00:00 | | 2005-06-30 | 7,635,100 | 25.68 | 25.75 | 25.12 | 25.18 | 00:00:00 | | 2005-07-01 | 5,174,000 | 25.22 | 25.49 | 24.96 | 25.09 | 00:00:00 | | 2005-07-05 | 5,620,400 | 25.08 | 25.25 | 24.87 | 25.04 | 00:00:00 | | 2005-07-06 | 7,262,600 | 24.93 | 25.06 | 24.75 | 24.79 | 00:00:00 | | 2005-07-07 | 10,268,700 | 24.47 | 24.66 | 24.35 | 24.45 | 00:00:00 | | 2005-07-08 | 10,306,200 | 24.41 | 25.26 | 24.38 | 25.00 | 00:00:00 | | 2005-07-11 | 8,776,600 | 25.35 | 25.47 | 25.03 | 25.18 | 00:00:00 | | 2005-07-12 | 10,137,100 | 25.25 | 25.72 | 25.05 | 25.41 | 00:00:00 | | 2005-07-13 | 7,497,200 | 25.59 | 25.88 | 25.40 | 25.71 | 00:00:00 | | 2005-07-14 | 12,427,700 | 25.92 | 26.50 | 25.85 | 26.33 | 00:00:00 | | 2005-07-15 | 7,610,100 | 26.40 | 26.47 | 26.25 | 26.38 | 00:00:00 | | 2005-07-18 | 7,186,400 | 26.33 | 26.45 | 26.01 | 26.05 | 00:00:00 | | 2005-07-19 | 8,569,300 | 26.02 | 26.13 | 25.61 | 25.76 | 00:00:00 | | 2005-07-20 | 6,070,500 | 25.77 | 25.87 | 25.56 | 25.83 | 00:00:00 | | 2005-07-21 | 5,449,700 | 25.85 | 25.85 | 25.50 | 25.56 | 00:00:00 | | 2005-07-22 | 4,438,600 | 25.53 | 25.86 | 25.51 | 25.83 | 00:00:00 | | 2005-07-25 | 3,745,700 | 25.83 | 25.93 | 25.59 | 25.64 | 00:00:00 | | 2005-07-26 | 5,922,000 | 25.72 | 26.15 | 25.66 | 25.88 | 00:00:00 | | 2005-07-27 | 5,621,000 | 26.19 | 26.19 | 25.61 | 25.83 | 00:00:00 | | 2005-07-28 | 4,273,100 | 25.70 | 26.11 | 25.70 | 25.95 | 00:00:00 | | 2005-07-29 | 3,758,100 | 25.89 | 25.98 | 25.63 | 25.64 | 00:00:00 | | 2005-08-01 | 5,305,900 | 25.64 | 25.79 | 25.52 | 25.61 | 00:00:00 | | 2005-08-02 | 4,762,200 | 25.58 | 25.65 | 25.45 | 25.56 | 00:00:00 | | 2005-08-03 | 7,709,100 | 25.67 | 26.15 | 25.52 | 25.77 | 00:00:00 | | 2005-08-04 | 3,984,400 | 25.75 | 25.83 | 25.56 | 25.62 | 00:00:00 | | 2005-08-05 | 3,920,600 | 25.50 | 25.59 | 25.30 | 25.48 | 00:00:00 | | 2005-08-08 | 4,092,900 | 25.45 | 25.76 | 25.29 | 25.41 | 00:00:00 | | 2005-08-09 | 10,692,500 | 25.64 | 26.26 | 25.64 | 26.14 | 00:00:00 | | 2005-08-10 | 12,445,100 | 25.60 | 25.95 | 25.27 | 25.47 | 00:00:00 | | 2005-08-11 | 8,311,600 | 25.40 | 25.90 | 25.40 | 25.88 | 00:00:00 | | 2005-08-12 | 6,401,000 | 25.83 | 25.88 | 25.52 | 25.76 | 00:00:00 | | 2005-08-15 | 8,949,400 | 25.85 | 26.26 | 25.72 | 26.17 | 00:00:00 | | 2005-08-16 | 8,379,500 | 26.20 | 26.36 | 26.08 | 26.26 | 00:00:00 | | 2005-08-17 | 5,755,400 | 26.17 | 26.47 | 26.07 | 26.29 | 00:00:00 | | 2005-08-18 | 6,260,600 | 26.17 | 26.26 | 26.01 | 26.08 | 00:00:00 | | 2005-08-19 | 5,697,800 | 26.10 | 26.20 | 25.92 | 25.97 | 00:00:00 | | 2005-08-22 | 9,335,100 | 25.91 | 25.97 | 25.50 | 25.73 | 00:00:00 | | 2005-08-23 | 7,065,800 | 25.63 | 25.85 | 25.55 | 25.80 | 00:00:00 | | 2005-08-24 | 7,698,700 | 25.71 | 25.80 | 25.40 | 25.40 | 00:00:00 | | 2005-08-25 | 7,587,100 | 25.49 | 25.49 | 25.15 | 25.20 | 00:00:00 | | 2005-08-26 | 6,439,100 | 25.25 | 25.48 | 25.16 | 25.33 | 00:00:00 | | 2005-08-29 | 6,016,100 | 25.13 | 25.46 | 25.10 | 25.35 | 00:00:00 | | 2005-08-30 | 10,633,900 | 25.14 | 25.36 | 25.13 | 25.29 | 00:00:00 | | 2005-08-31 | 9,482,500 | 25.25 | 25.25 | 24.92 | 25.19 | 00:00:00 | | 2005-09-01 | 10,126,200 | 25.09 | 25.17 | 24.65 | 24.69 | 00:00:00 | | 2005-09-02 | 6,367,000 | 24.69 | 24.93 | 24.55 | 24.76 | 00:00:00 | | 2005-09-06 | 7,167,100 | 24.80 | 25.26 | 24.80 | 25.17 | 00:00:00 | | 2005-09-07 | 6,949,100 | 25.04 | 25.34 | 25.03 | 25.22 | 00:00:00 | | 2005-09-08 | 9,109,200 | 25.04 | 25.15 | 24.90 | 24.95 | 00:00:00 | | 2005-09-09 | 8,479,000 | 24.95 | 25.30 | 24.84 | 25.04 | 00:00:00 | | 2005-09-12 | 5,890,500 | 25.07 | 25.16 | 24.91 | 25.12 | 00:00:00 | | 2005-09-13 | 5,889,100 | 25.12 | 25.13 | 24.79 | 24.81 | 00:00:00 | | 2005-09-14 | 13,132,900 | 24.81 | 24.98 | 23.85 | 24.11 | 00:00:00 | | 2005-09-15 | 14,236,100 | 24.02 | 24.11 | 23.90 | 24.00 | 00:00:00 | | 2005-09-16 | 11,751,900 | 24.10 | 24.24 | 24.02 | 24.11 | 00:00:00 | | 2005-09-19 | 7,975,100 | 24.00 | 24.06 | 23.80 | 23.90 | 00:00:00 | | 2005-09-20 | 10,385,600 | 23.90 | 24.18 | 23.74 | 23.75 | 00:00:00 | | 2005-09-21 | 11,522,200 | 23.59 | 23.67 | 23.32 | 23.33 | 00:00:00 | | 2005-09-22 | 11,285,700 | 23.23 | 23.35 | 22.90 | 23.23 | 00:00:00 | | 2005-09-23 | 9,919,700 | 23.12 | 23.28 | 22.97 | 23.22 | 00:00:00 | | 2005-09-26 | 7,225,000 | 23.40 | 23.44 | 23.13 | 23.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
