|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 7,225,000 | 23.40 | 23.44 | 23.13 | 23.26 | 00:00:00 | | 2005-09-27 | 8,686,400 | 23.30 | 23.49 | 23.10 | 23.36 | 00:00:00 | | 2005-09-28 | 8,356,200 | 23.34 | 23.57 | 23.22 | 23.37 | 00:00:00 | | 2005-09-29 | 11,536,600 | 23.37 | 24.00 | 23.28 | 23.96 | 00:00:00 | | 2005-09-30 | 8,086,500 | 24.04 | 24.35 | 24.02 | 24.13 | 00:00:00 | | 2005-10-03 | 5,784,100 | 24.13 | 24.22 | 23.96 | 24.01 | 00:00:00 | | 2005-10-04 | 15,504,000 | 24.62 | 25.00 | 24.06 | 24.56 | 00:00:00 | | 2005-10-05 | 8,970,600 | 24.40 | 24.57 | 24.22 | 24.23 | 00:00:00 | | 2005-10-06 | 9,839,600 | 24.25 | 24.60 | 23.92 | 24.09 | 00:00:00 | | 2005-10-07 | 5,734,100 | 24.10 | 24.19 | 24.02 | 24.10 | 00:00:00 | | 2005-10-10 | 6,709,000 | 24.04 | 24.12 | 23.84 | 23.88 | 00:00:00 | | 2005-10-11 | 8,346,100 | 23.82 | 24.09 | 23.70 | 23.77 | 00:00:00 | | 2005-10-12 | 12,503,800 | 23.75 | 23.96 | 23.20 | 23.34 | 00:00:00 | | 2005-10-13 | 8,352,400 | 23.15 | 23.46 | 23.08 | 23.43 | 00:00:00 | | 2005-10-14 | 6,453,200 | 23.41 | 23.54 | 23.20 | 23.39 | 00:00:00 | | 2005-10-17 | 7,226,000 | 23.24 | 23.55 | 23.13 | 23.49 | 00:00:00 | | 2005-10-18 | 9,195,700 | 23.49 | 23.54 | 23.19 | 23.39 | 00:00:00 | | 2005-10-19 | 8,533,400 | 23.22 | 23.48 | 22.90 | 23.44 | 00:00:00 | | 2005-10-20 | 7,620,200 | 23.33 | 23.44 | 22.89 | 22.96 | 00:00:00 | | 2005-10-21 | 8,762,400 | 23.10 | 23.39 | 22.90 | 22.98 | 00:00:00 | | 2005-10-24 | 8,311,500 | 22.98 | 23.35 | 22.97 | 23.30 | 00:00:00 | | 2005-10-25 | 8,678,200 | 23.17 | 23.61 | 23.15 | 23.52 | 00:00:00 | | 2005-10-26 | 6,842,500 | 23.55 | 23.85 | 23.49 | 23.58 | 00:00:00 | | 2005-10-27 | 6,179,600 | 23.76 | 23.80 | 23.35 | 23.42 | 00:00:00 | | 2005-10-28 | 8,684,600 | 23.53 | 24.00 | 23.50 | 23.82 | 00:00:00 | | 2005-10-31 | 10,245,700 | 24.00 | 24.50 | 23.98 | 24.37 | 00:00:00 | | 2005-11-01 | 11,847,500 | 24.28 | 24.81 | 24.28 | 24.66 | 00:00:00 | | 2005-11-02 | 7,354,800 | 24.60 | 24.87 | 24.56 | 24.82 | 00:00:00 | | 2005-11-03 | 9,443,600 | 24.98 | 25.00 | 24.63 | 24.90 | 00:00:00 | | 2005-11-04 | 6,801,200 | 25.00 | 25.05 | 24.59 | 24.81 | 00:00:00 | | 2005-11-07 | 7,797,200 | 25.00 | 25.20 | 24.87 | 25.16 | 00:00:00 | | 2005-11-08 | 7,429,100 | 25.17 | 25.26 | 25.07 | 25.16 | 00:00:00 | | 2005-11-09 | 8,649,600 | 25.16 | 25.54 | 25.16 | 25.42 | 00:00:00 | | 2005-11-10 | 7,486,900 | 25.40 | 25.80 | 25.39 | 25.71 | 00:00:00 | | 2005-11-11 | 8,173,400 | 25.71 | 26.00 | 25.63 | 25.86 | 00:00:00 | | 2005-11-14 | 10,396,500 | 25.80 | 26.19 | 25.75 | 26.01 | 00:00:00 | | 2005-11-15 | 10,761,800 | 25.93 | 26.11 | 25.70 | 26.06 | 00:00:00 | | 2005-11-16 | 8,833,800 | 26.02 | 26.16 | 25.61 | 25.85 | 00:00:00 | | 2005-11-17 | 9,734,000 | 25.74 | 26.10 | 25.70 | 25.99 | 00:00:00 | | 2005-11-18 | 20,373,900 | 25.50 | 25.68 | 25.02 | 25.20 | 00:00:00 | | 2005-11-21 | 9,259,900 | 25.05 | 25.17 | 24.76 | 25.05 | 00:00:00 | | 2005-11-22 | 9,180,000 | 24.92 | 25.00 | 24.73 | 24.94 | 00:00:00 | | 2005-11-23 | 7,595,100 | 25.13 | 25.15 | 24.91 | 24.96 | 00:00:00 | | 2005-11-25 | 2,091,700 | 25.02 | 25.19 | 24.96 | 25.05 | 00:00:00 | | 2005-11-28 | 5,891,400 | 25.19 | 25.20 | 24.84 | 25.02 | 00:00:00 | | 2005-11-29 | 7,514,000 | 25.06 | 25.24 | 25.00 | 25.08 | 00:00:00 | | 2005-11-30 | 9,593,500 | 25.10 | 25.10 | 24.80 | 24.93 | 00:00:00 | | 2005-12-01 | 7,874,900 | 25.05 | 25.11 | 24.90 | 24.96 | 00:00:00 | | 2005-12-02 | 5,699,800 | 24.89 | 25.00 | 24.82 | 24.88 | 00:00:00 | | 2005-12-05 | 9,633,600 | 24.82 | 25.06 | 24.81 | 25.01 | 00:00:00 | | 2005-12-06 | 10,305,200 | 25.15 | 25.58 | 25.05 | 25.52 | 00:00:00 | | 2005-12-07 | 8,428,600 | 25.50 | 25.70 | 25.33 | 25.67 | 00:00:00 | | 2005-12-08 | 7,878,200 | 25.33 | 25.51 | 24.97 | 25.05 | 00:00:00 | | 2005-12-09 | 5,543,000 | 25.08 | 25.25 | 25.03 | 25.19 | 00:00:00 | | 2005-12-12 | 4,430,000 | 25.29 | 25.45 | 25.15 | 25.15 | 00:00:00 | | 2005-12-13 | 6,801,600 | 25.10 | 25.28 | 25.04 | 25.13 | 00:00:00 | | 2005-12-14 | 8,645,800 | 25.05 | 25.13 | 24.84 | 25.00 | 00:00:00 | | 2005-12-15 | 8,038,400 | 25.00 | 25.09 | 24.71 | 24.74 | 00:00:00 | | 2005-12-16 | 16,057,200 | 24.90 | 24.91 | 24.54 | 24.70 | 00:00:00 | | 2005-12-19 | 6,823,300 | 24.32 | 24.85 | 24.32 | 24.54 | 00:00:00 | | 2005-12-20 | 9,070,100 | 24.52 | 24.68 | 24.22 | 24.27 | 00:00:00 | | 2005-12-21 | 7,847,300 | 24.27 | 24.38 | 23.95 | 24.10 | 00:00:00 | | 2005-12-22 | 6,597,900 | 24.12 | 24.21 | 23.96 | 24.19 | 00:00:00 | | 2005-12-23 | 3,309,900 | 23.95 | 24.38 | 23.95 | 24.27 | 00:00:00 | | 2005-12-27 | 4,583,600 | 24.34 | 24.40 | 24.10 | 24.14 | 00:00:00 | | 2005-12-28 | 4,534,100 | 24.11 | 24.30 | 24.11 | 24.13 | 00:00:00 | | 2005-12-29 | 4,870,700 | 24.18 | 24.28 | 24.10 | 24.17 | 00:00:00 | | 2005-12-30 | 7,237,000 | 24.15 | 24.19 | 23.95 | 23.97 | 00:00:00 | | 2006-01-03 | 9,657,400 | 24.08 | 24.48 | 24.00 | 24.40 | 00:00:00 | | 2006-01-04 | 13,157,600 | 24.50 | 24.69 | 23.77 | 23.99 | 00:00:00 | | 2006-01-05 | 8,697,200 | 24.13 | 24.69 | 24.10 | 24.41 | 00:00:00 | | 2006-01-06 | 6,412,500 | 24.65 | 24.79 | 24.44 | 24.74 | 00:00:00 | | 2006-01-09 | 6,590,300 | 24.85 | 25.03 | 24.72 | 25.00 | 00:00:00 | | 2006-01-10 | 11,796,200 | 25.02 | 25.33 | 25.00 | 25.32 | 00:00:00 | | 2006-01-11 | 12,196,500 | 25.38 | 25.79 | 25.25 | 25.56 | 00:00:00 | | 2006-01-12 | 9,897,000 | 25.65 | 25.79 | 25.52 | 25.64 | 00:00:00 | | 2006-01-13 | 8,073,600 | 25.61 | 25.74 | 25.50 | 25.70 | 00:00:00 | | 2006-01-17 | 9,326,800 | 25.83 | 25.83 | 25.38 | 25.38 | 00:00:00 | | 2006-01-18 | 7,930,500 | 25.23 | 25.35 | 24.99 | 25.20 | 00:00:00 | | 2006-01-19 | 26,536,900 | 24.91 | 26.30 | 24.91 | 26.24 | 00:00:00 | | 2006-01-20 | 18,980,100 | 26.10 | 26.50 | 25.60 | 25.72 | 00:00:00 | | 2006-01-23 | 11,311,500 | 25.75 | 25.80 | 25.25 | 25.52 | 00:00:00 | | 2006-01-24 | 22,165,200 | 25.60 | 26.13 | 25.60 | 25.99 | 00:00:00 | | 2006-01-25 | 33,055,400 | 26.19 | 26.20 | 25.35 | 25.44 | 00:00:00 | | 2006-01-26 | 32,512,400 | 25.50 | 25.58 | 24.90 | 25.08 | 00:00:00 | | 2006-01-27 | 11,728,900 | 25.16 | 25.28 | 24.99 | 25.08 | 00:00:00 | | 2006-01-30 | 20,553,100 | 25.22 | 25.58 | 25.18 | 25.46 | 00:00:00 | | 2006-01-31 | 15,992,000 | 25.50 | 25.51 | 25.23 | 25.31 | 00:00:00 | | 2006-02-01 | 11,972,900 | 25.15 | 25.34 | 25.15 | 25.27 | 00:00:00 | | 2006-02-02 | 10,636,900 | 25.15 | 25.17 | 25.00 | 25.10 | 00:00:00 | | 2006-02-03 | 12,023,300 | 24.98 | 25.11 | 24.90 | 25.01 | 00:00:00 | | 2006-02-06 | 12,345,400 | 25.20 | 25.35 | 24.96 | 24.96 | 00:00:00 | | 2006-02-07 | 48,025,400 | 25.57 | 26.88 | 25.50 | 26.70 | 00:00:00 | | 2006-02-08 | 24,507,500 | 26.66 | 27.04 | 26.60 | 26.90 | 00:00:00 | | 2006-02-09 | 13,862,500 | 26.86 | 26.86 | 26.57 | 26.72 | 00:00:00 | | 2006-02-10 | 10,225,600 | 26.61 | 26.76 | 26.47 | 26.68 | 00:00:00 | | 2006-02-13 | 9,627,500 | 26.68 | 26.76 | 26.25 | 26.41 | 00:00:00 | | 2006-02-14 | 11,966,700 | 26.56 | 26.75 | 26.49 | 26.75 | 00:00:00 | | 2006-02-15 | 12,094,100 | 26.75 | 26.91 | 26.62 | 26.88 | 00:00:00 | | 2006-02-16 | 10,967,200 | 26.90 | 27.10 | 26.80 | 27.05 | 00:00:00 | | 2006-02-17 | 8,101,800 | 27.05 | 27.19 | 26.83 | 26.91 | 00:00:00 | | 2006-02-21 | 10,645,700 | 26.51 | 27.28 | 26.51 | 27.16 | 00:00:00 | | 2006-02-22 | 10,957,400 | 27.23 | 27.55 | 27.15 | 27.46 | 00:00:00 | | 2006-02-23 | 12,840,000 | 27.46 | 27.78 | 27.37 | 27.71 | 00:00:00 | | 2006-02-24 | 11,812,900 | 27.71 | 27.99 | 27.61 | 27.98 | 00:00:00 | | 2006-02-27 | 14,670,200 | 28.00 | 28.49 | 27.98 | 28.38 | 00:00:00 | | 2006-02-28 | 10,858,400 | 28.46 | 28.46 | 27.82 | 27.99 | 00:00:00 | | 2006-03-01 | 9,096,000 | 28.00 | 28.18 | 27.93 | 28.09 | 00:00:00 | | 2006-03-02 | 9,579,400 | 28.00 | 28.07 | 27.74 | 28.03 | 00:00:00 | | 2006-03-03 | 7,872,400 | 27.94 | 28.44 | 27.91 | 28.22 | 00:00:00 | | 2006-03-06 | 7,378,700 | 28.15 | 28.22 | 27.88 | 27.88 | 00:00:00 | | 2006-03-07 | 7,740,500 | 27.81 | 28.06 | 27.75 | 28.01 | 00:00:00 | | 2006-03-08 | 7,260,700 | 27.99 | 28.15 | 27.91 | 28.05 | 00:00:00 | | 2006-03-09 | 7,005,500 | 28.13 | 28.27 | 27.83 | 28.09 | 00:00:00 | | 2006-03-10 | 8,083,700 | 28.04 | 28.30 | 27.94 | 28.16 | 00:00:00 | | 2006-03-13 | 10,409,300 | 28.27 | 28.62 | 28.16 | 28.56 | 00:00:00 | | 2006-03-14 | 5,607,500 | 28.46 | 28.66 | 28.42 | 28.66 | 00:00:00 | | 2006-03-15 | 6,644,900 | 28.60 | 28.85 | 28.55 | 28.75 | 00:00:00 | | 2006-03-16 | 6,014,400 | 28.81 | 28.85 | 28.51 | 28.68 | 00:00:00 | | 2006-03-17 | 7,977,100 | 28.79 | 28.80 | 28.54 | 28.64 | 00:00:00 | | 2006-03-20 | 6,268,700 | 28.68 | 28.81 | 28.52 | 28.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
