|
 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 | | 2006-03-20 | 6,268,700 | 28.68 | 28.81 | 28.52 | 28.64 | 00:00:00 | | 2006-03-21 | 7,682,500 | 28.57 | 28.63 | 28.04 | 28.10 | 00:00:00 | | 2006-03-22 | 13,030,400 | 28.11 | 28.20 | 27.75 | 27.79 | 00:00:00 | | 2006-03-23 | 12,481,700 | 27.90 | 27.90 | 27.41 | 27.52 | 00:00:00 | | 2006-03-24 | 6,916,900 | 27.49 | 27.68 | 27.35 | 27.45 | 00:00:00 | | 2006-03-27 | 8,328,300 | 27.40 | 27.54 | 27.30 | 27.34 | 00:00:00 | | 2006-03-28 | 12,831,700 | 27.41 | 27.44 | 27.06 | 27.09 | 00:00:00 | | 2006-03-29 | 12,855,400 | 27.22 | 28.12 | 27.16 | 27.86 | 00:00:00 | | 2006-03-30 | 7,344,900 | 27.68 | 28.09 | 27.65 | 27.87 | 00:00:00 | | 2006-03-31 | 7,905,800 | 27.85 | 28.05 | 27.69 | 27.89 | 00:00:00 | | 2006-04-03 | 7,027,900 | 27.87 | 28.07 | 27.81 | 27.94 | 00:00:00 | | 2006-04-04 | 7,457,600 | 27.86 | 28.25 | 27.78 | 27.91 | 00:00:00 | | 2006-04-05 | 7,588,000 | 27.87 | 27.94 | 27.63 | 27.79 | 00:00:00 | | 2006-04-06 | 6,492,000 | 27.68 | 27.83 | 27.38 | 27.68 | 00:00:00 | | 2006-04-07 | 5,986,000 | 27.75 | 28.00 | 27.37 | 27.53 | 00:00:00 | | 2006-04-10 | 6,658,700 | 27.55 | 28.00 | 27.55 | 27.79 | 00:00:00 | | 2006-04-11 | 5,876,700 | 27.81 | 28.05 | 27.62 | 27.77 | 00:00:00 | | 2006-04-12 | 4,912,600 | 27.77 | 28.00 | 27.73 | 27.92 | 00:00:00 | | 2006-04-13 | 3,617,500 | 27.82 | 28.00 | 27.77 | 27.88 | 00:00:00 | | 2006-04-17 | 5,845,900 | 27.90 | 27.90 | 27.55 | 27.65 | 00:00:00 | | 2006-04-18 | 7,256,200 | 27.74 | 28.19 | 27.70 | 28.09 | 00:00:00 | | 2006-04-19 | 7,626,400 | 28.09 | 28.10 | 27.47 | 27.48 | 00:00:00 | | 2006-04-20 | 7,903,900 | 27.46 | 27.54 | 27.29 | 27.34 | 00:00:00 | | 2006-04-21 | 7,633,300 | 27.54 | 27.54 | 26.91 | 27.02 | 00:00:00 | | 2006-04-24 | 6,813,600 | 26.81 | 27.34 | 26.75 | 27.27 | 00:00:00 | | 2006-04-25 | 8,047,500 | 27.43 | 27.54 | 26.87 | 27.00 | 00:00:00 | | 2006-04-26 | 6,531,100 | 27.00 | 27.44 | 26.98 | 27.20 | 00:00:00 | | 2006-04-27 | 9,581,700 | 27.00 | 27.85 | 27.00 | 27.76 | 00:00:00 | | 2006-04-28 | 11,570,700 | 27.71 | 28.15 | 27.65 | 27.96 | 00:00:00 | | 2006-05-01 | 8,275,200 | 28.01 | 28.18 | 27.63 | 27.67 | 00:00:00 | | 2006-05-02 | 6,806,100 | 27.90 | 28.03 | 27.78 | 27.89 | 00:00:00 | | 2006-05-03 | 8,443,800 | 27.95 | 28.16 | 27.89 | 28.11 | 00:00:00 | | 2006-05-04 | 7,803,700 | 28.16 | 28.43 | 28.16 | 28.40 | 00:00:00 | | 2006-05-05 | 52,024,200 | 28.50 | 29.15 | 28.50 | 29.09 | 00:00:00 | | 2006-05-08 | 27,584,700 | 29.30 | 29.32 | 28.61 | 28.77 | 00:00:00 | | 2006-05-09 | 18,203,000 | 28.85 | 29.60 | 28.78 | 29.58 | 00:00:00 | | 2006-05-10 | 21,111,500 | 29.80 | 30.19 | 29.58 | 30.11 | 00:00:00 | | 2006-05-11 | 14,468,200 | 29.85 | 29.94 | 29.52 | 29.80 | 00:00:00 | | 2006-05-12 | 12,792,400 | 29.80 | 29.98 | 29.61 | 29.90 | 00:00:00 | | 2006-05-15 | 10,997,600 | 29.75 | 30.00 | 29.72 | 29.99 | 00:00:00 | | 2006-05-16 | 14,202,200 | 29.97 | 30.45 | 29.87 | 30.35 | 00:00:00 | | 2006-05-17 | 15,244,000 | 30.28 | 30.30 | 29.65 | 29.76 | 00:00:00 | | 2006-05-18 | 13,637,500 | 29.76 | 29.93 | 29.18 | 29.60 | 00:00:00 | | 2006-05-19 | 13,920,900 | 29.70 | 30.40 | 29.63 | 30.15 | 00:00:00 | | 2006-05-22 | 11,973,800 | 30.10 | 30.32 | 29.85 | 30.00 | 00:00:00 | | 2006-05-23 | 10,380,300 | 30.10 | 30.45 | 29.95 | 30.23 | 00:00:00 | | 2006-05-24 | 12,481,000 | 30.31 | 30.35 | 29.98 | 30.14 | 00:00:00 | | 2006-05-25 | 8,319,100 | 30.30 | 30.33 | 30.01 | 30.15 | 00:00:00 | | 2006-05-26 | 7,492,900 | 30.33 | 30.53 | 30.25 | 30.51 | 00:00:00 | | 2006-05-30 | 8,196,800 | 30.46 | 30.47 | 30.16 | 30.20 | 00:00:00 | | 2006-05-31 | 14,287,600 | 30.35 | 30.51 | 30.13 | 30.50 | 00:00:00 | | 2006-06-01 | 10,074,500 | 30.50 | 30.72 | 30.42 | 30.62 | 00:00:00 | | 2006-06-02 | 8,661,600 | 30.61 | 30.69 | 30.45 | 30.62 | 00:00:00 | | 2006-06-05 | 10,021,100 | 30.62 | 30.99 | 30.45 | 30.74 | 00:00:00 | | 2006-06-06 | 16,301,400 | 30.89 | 30.98 | 30.38 | 30.53 | 00:00:00 | | 2006-06-07 | 13,495,700 | 30.53 | 31.03 | 30.42 | 30.65 | 00:00:00 | | 2006-06-08 | 20,619,600 | 30.45 | 30.48 | 29.70 | 29.87 | 00:00:00 | | 2006-06-09 | 15,045,100 | 29.92 | 30.00 | 29.25 | 29.33 | 00:00:00 | | 2006-06-12 | 18,754,900 | 28.40 | 29.01 | 28.30 | 28.90 | 00:00:00 | | 2006-06-13 | 13,550,600 | 28.52 | 28.73 | 28.22 | 28.28 | 00:00:00 | | 2006-06-14 | 14,872,100 | 28.00 | 28.80 | 27.95 | 28.69 | 00:00:00 | | 2006-06-15 | 11,798,900 | 28.64 | 29.25 | 28.50 | 29.19 | 00:00:00 | | 2006-06-16 | 12,550,300 | 29.39 | 29.54 | 29.05 | 29.45 | 00:00:00 | | 2006-06-19 | 12,251,500 | 29.43 | 29.45 | 29.00 | 29.07 | 00:00:00 | | 2006-06-20 | 13,625,100 | 29.02 | 29.34 | 28.91 | 29.23 | 00:00:00 | | 2006-06-21 | 11,568,500 | 29.17 | 29.75 | 29.04 | 29.13 | 00:00:00 | | 2006-06-22 | 9,421,800 | 29.13 | 29.51 | 29.07 | 29.28 | 00:00:00 | | 2006-06-23 | 8,631,900 | 29.20 | 29.28 | 28.86 | 29.12 | 00:00:00 | | 2006-06-26 | 9,399,800 | 29.07 | 29.75 | 29.06 | 29.67 | 00:00:00 | | 2006-06-27 | 8,894,400 | 29.58 | 29.65 | 29.32 | 29.41 | 00:00:00 | | 2006-06-28 | 8,284,900 | 29.41 | 29.64 | 29.24 | 29.38 | 00:00:00 | | 2006-06-29 | 11,089,100 | 29.58 | 30.07 | 29.49 | 29.88 | 00:00:00 | | 2006-06-30 | 12,391,000 | 29.88 | 30.17 | 29.82 | 30.00 | 00:00:00 | | 2006-07-03 | 5,795,900 | 30.19 | 30.31 | 29.96 | 30.02 | 00:00:00 | | 2006-07-05 | 11,188,700 | 29.82 | 30.45 | 29.70 | 30.07 | 00:00:00 | | 2006-07-06 | 10,770,600 | 30.06 | 30.45 | 29.94 | 30.04 | 00:00:00 | | 2006-07-07 | 9,349,400 | 29.90 | 30.08 | 29.67 | 29.83 | 00:00:00 | | 2006-07-10 | 11,717,900 | 30.15 | 30.34 | 29.85 | 29.92 | 00:00:00 | | 2006-07-11 | 10,012,200 | 29.90 | 30.27 | 29.83 | 30.25 | 00:00:00 | | 2006-07-12 | 8,415,000 | 30.25 | 30.30 | 29.81 | 29.91 | 00:00:00 | | 2006-07-13 | 17,643,000 | 29.30 | 29.33 | 28.45 | 28.70 | 00:00:00 | | 2006-07-14 | 10,540,900 | 28.55 | 28.70 | 28.15 | 28.49 | 00:00:00 | | 2006-07-17 | 10,445,500 | 28.16 | 28.60 | 28.15 | 28.60 | 00:00:00 | | 2006-07-18 | 10,826,800 | 28.47 | 29.14 | 28.32 | 29.10 | 00:00:00 | | 2006-07-19 | 11,554,000 | 29.04 | 29.54 | 28.95 | 29.26 | 00:00:00 | | 2006-07-20 | 9,221,600 | 29.24 | 29.75 | 29.12 | 29.12 | 00:00:00 | | 2006-07-21 | 10,859,800 | 28.91 | 28.99 | 28.43 | 28.47 | 00:00:00 | | 2006-07-24 | 9,214,200 | 28.56 | 29.41 | 28.49 | 29.37 | 00:00:00 | | 2006-07-25 | 7,972,100 | 29.20 | 29.62 | 28.96 | 29.48 | 00:00:00 | | 2006-07-26 | 8,169,900 | 29.45 | 29.65 | 29.22 | 29.34 | 00:00:00 | | 2006-07-27 | 10,486,500 | 29.64 | 29.64 | 29.17 | 29.21 | 00:00:00 | | 2006-07-28 | 14,653,300 | 29.38 | 29.79 | 29.26 | 29.70 | 00:00:00 | | 2006-07-31 | 9,288,800 | 29.55 | 29.73 | 29.40 | 29.69 | 00:00:00 | | 2006-08-01 | 9,857,800 | 29.65 | 29.75 | 29.32 | 29.35 | 00:00:00 | | 2006-08-02 | 8,476,200 | 29.33 | 29.92 | 29.31 | 29.80 | 00:00:00 | | 2006-08-03 | 8,142,100 | 29.51 | 30.10 | 29.39 | 30.04 | 00:00:00 | | 2006-08-04 | 9,907,500 | 30.08 | 30.12 | 29.60 | 29.90 | 00:00:00 | | 2006-08-07 | 10,501,000 | 29.90 | 29.90 | 29.18 | 29.39 | 00:00:00 | | 2006-08-08 | 12,411,600 | 29.50 | 29.69 | 28.77 | 28.98 | 00:00:00 | | 2006-08-09 | 18,687,100 | 30.00 | 30.05 | 28.79 | 28.83 | 00:00:00 | | 2006-08-10 | 17,026,600 | 28.75 | 29.73 | 28.69 | 29.58 | 00:00:00 | | 2006-08-11 | 6,822,100 | 29.62 | 29.68 | 29.22 | 29.43 | 00:00:00 | | 2006-08-14 | 8,675,100 | 29.53 | 29.80 | 29.44 | 29.52 | 00:00:00 | | 2006-08-15 | 7,508,300 | 29.65 | 29.76 | 29.48 | 29.64 | 00:00:00 | | 2006-08-16 | 9,780,400 | 29.71 | 29.76 | 29.56 | 29.71 | 00:00:00 | | 2006-08-17 | 6,107,200 | 29.60 | 30.00 | 29.56 | 29.90 | 00:00:00 | | 2006-08-18 | 6,729,400 | 29.97 | 29.97 | 29.64 | 29.91 | 00:00:00 | | 2006-08-21 | 6,718,000 | 29.90 | 29.97 | 29.68 | 29.97 | 00:00:00 | | 2006-08-22 | 14,744,100 | 29.97 | 30.05 | 29.51 | 29.64 | 00:00:00 | | 2006-08-23 | 9,071,100 | 29.62 | 29.80 | 29.01 | 29.19 | 00:00:00 | | 2006-08-24 | 10,348,100 | 29.17 | 29.31 | 28.82 | 28.95 | 00:00:00 | | 2006-08-25 | 5,863,800 | 28.80 | 29.07 | 28.70 | 28.95 | 00:00:00 | | 2006-08-28 | 5,115,200 | 28.93 | 29.45 | 28.92 | 29.37 | 00:00:00 | | 2006-08-29 | 8,975,900 | 29.40 | 29.53 | 29.00 | 29.11 | 00:00:00 | | 2006-08-30 | 7,821,000 | 29.23 | 29.61 | 29.23 | 29.57 | 00:00:00 | | 2006-08-31 | 5,240,700 | 29.50 | 29.71 | 29.31 | 29.65 | 00:00:00 | | 2006-09-01 | 5,929,800 | 29.82 | 30.00 | 29.65 | 29.89 | 00:00:00 | | 2006-09-05 | 5,903,400 | 29.82 | 30.04 | 29.75 | 29.85 | 00:00:00 | | 2006-09-06 | 4,890,800 | 29.72 | 29.77 | 29.57 | 29.61 | 00:00:00 | | 2006-09-07 | 6,629,000 | 29.42 | 29.69 | 29.30 | 29.49 | 00:00:00 | | 2006-09-08 | 7,422,700 | 30.05 | 30.05 | 29.50 | 29.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
