|
 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 | | 2006-09-08 | 7,422,700 | 30.05 | 30.05 | 29.50 | 29.58 | 00:00:00 | | 2006-09-11 | 6,542,800 | 29.40 | 29.83 | 29.40 | 29.77 | 00:00:00 | | 2006-09-12 | 12,609,800 | 29.75 | 30.28 | 29.66 | 30.21 | 00:00:00 | | 2006-09-13 | 10,773,100 | 30.25 | 30.51 | 30.00 | 30.45 | 00:00:00 | | 2006-09-14 | 5,784,000 | 30.27 | 30.41 | 30.05 | 30.39 | 00:00:00 | | 2006-09-15 | 16,958,300 | 30.50 | 30.58 | 30.12 | 30.31 | 00:00:00 | | 2006-09-18 | 6,584,900 | 30.12 | 30.33 | 29.99 | 30.06 | 00:00:00 | | 2006-09-19 | 7,598,400 | 30.12 | 30.61 | 30.06 | 30.47 | 00:00:00 | | 2006-09-20 | 11,259,500 | 30.61 | 31.05 | 30.60 | 31.03 | 00:00:00 | | 2006-09-21 | 9,189,900 | 30.90 | 31.13 | 30.51 | 30.71 | 00:00:00 | | 2006-09-22 | 11,226,500 | 30.57 | 30.70 | 30.00 | 30.08 | 00:00:00 | | 2006-09-25 | 8,355,600 | 30.29 | 30.40 | 29.74 | 30.16 | 00:00:00 | | 2006-09-26 | 13,794,300 | 30.27 | 31.10 | 30.26 | 31.07 | 00:00:00 | | 2006-09-27 | 12,973,800 | 30.91 | 31.46 | 30.90 | 31.04 | 00:00:00 | | 2006-09-28 | 9,531,800 | 31.00 | 31.23 | 30.82 | 30.93 | 00:00:00 | | 2006-09-29 | 8,216,000 | 30.95 | 31.30 | 30.83 | 30.91 | 00:00:00 | | 2006-10-02 | 6,603,100 | 30.79 | 31.02 | 30.40 | 30.53 | 00:00:00 | | 2006-10-03 | 7,906,900 | 30.48 | 31.05 | 30.48 | 31.00 | 00:00:00 | | 2006-10-04 | 9,934,300 | 30.85 | 31.27 | 30.80 | 31.19 | 00:00:00 | | 2006-10-05 | 5,003,500 | 31.06 | 31.16 | 30.94 | 31.07 | 00:00:00 | | 2006-10-06 | 7,349,100 | 31.07 | 31.39 | 30.86 | 31.34 | 00:00:00 | | 2006-10-09 | 5,224,200 | 31.30 | 31.59 | 31.23 | 31.39 | 00:00:00 | | 2006-10-10 | 6,288,400 | 31.30 | 31.39 | 31.06 | 31.25 | 00:00:00 | | 2006-10-11 | 4,458,300 | 31.20 | 31.40 | 31.15 | 31.31 | 00:00:00 | | 2006-10-12 | 5,848,600 | 31.35 | 31.43 | 31.12 | 31.30 | 00:00:00 | | 2006-10-13 | 5,390,700 | 31.18 | 31.24 | 30.78 | 31.11 | 00:00:00 | | 2006-10-16 | 4,461,300 | 31.05 | 31.14 | 30.91 | 31.02 | 00:00:00 | | 2006-10-17 | 6,659,700 | 31.02 | 31.22 | 30.97 | 31.10 | 00:00:00 | | 2006-10-18 | 12,821,900 | 31.23 | 31.59 | 31.20 | 31.58 | 00:00:00 | | 2006-10-19 | 6,193,200 | 31.44 | 31.75 | 31.40 | 31.59 | 00:00:00 | | 2006-10-20 | 8,134,300 | 31.75 | 31.79 | 31.37 | 31.45 | 00:00:00 | | 2006-10-23 | 8,295,000 | 31.20 | 31.33 | 31.06 | 31.28 | 00:00:00 | | 2006-10-24 | 6,902,800 | 31.14 | 31.44 | 31.03 | 31.38 | 00:00:00 | | 2006-10-25 | 7,486,500 | 31.46 | 31.55 | 31.00 | 31.20 | 00:00:00 | | 2006-10-26 | 10,250,500 | 31.35 | 31.98 | 31.30 | 31.98 | 00:00:00 | | 2006-10-27 | 6,744,700 | 31.84 | 31.99 | 31.58 | 31.73 | 00:00:00 | | 2006-10-30 | 4,579,900 | 31.69 | 31.91 | 31.40 | 31.86 | 00:00:00 | | 2006-10-31 | 7,436,600 | 31.83 | 31.88 | 31.33 | 31.46 | 00:00:00 | | 2006-11-01 | 8,433,700 | 31.55 | 31.86 | 31.46 | 31.73 | 00:00:00 | | 2006-11-02 | 5,155,300 | 31.70 | 31.81 | 31.39 | 31.70 | 00:00:00 | | 2006-11-03 | 8,529,800 | 31.83 | 31.97 | 31.69 | 31.89 | 00:00:00 | | 2006-11-06 | 11,228,200 | 32.00 | 32.48 | 31.94 | 32.46 | 00:00:00 | | 2006-11-07 | 11,762,800 | 32.49 | 33.02 | 32.42 | 32.85 | 00:00:00 | | 2006-11-08 | 7,025,200 | 32.70 | 33.24 | 32.47 | 33.10 | 00:00:00 | | 2006-11-09 | 19,668,100 | 33.39 | 33.85 | 33.00 | 33.58 | 00:00:00 | | 2006-11-10 | 25,026,400 | 32.75 | 32.85 | 31.74 | 32.40 | 00:00:00 | | 2006-11-13 | 11,777,600 | 32.30 | 32.35 | 31.70 | 32.26 | 00:00:00 | | 2006-11-14 | 12,598,100 | 32.47 | 32.60 | 31.91 | 32.53 | 00:00:00 | | 2006-11-15 | 10,576,500 | 32.43 | 32.77 | 32.34 | 32.69 | 00:00:00 | | 2006-11-16 | 8,561,800 | 32.94 | 33.10 | 32.69 | 33.06 | 00:00:00 | | 2006-11-17 | 10,112,800 | 33.06 | 33.21 | 32.89 | 32.94 | 00:00:00 | | 2006-11-20 | 11,051,100 | 33.00 | 33.12 | 32.87 | 33.12 | 00:00:00 | | 2006-11-21 | 5,725,100 | 33.05 | 33.37 | 33.00 | 33.23 | 00:00:00 | | 2006-11-22 | 8,307,900 | 33.23 | 33.28 | 32.77 | 32.99 | 00:00:00 | | 2006-11-24 | 2,643,300 | 32.74 | 33.06 | 32.64 | 32.91 | 00:00:00 | | 2006-11-27 | 9,987,800 | 32.85 | 32.89 | 32.46 | 32.59 | 00:00:00 | | 2006-11-28 | 10,411,600 | 32.46 | 32.98 | 32.43 | 32.89 | 00:00:00 | | 2006-11-29 | 9,444,200 | 32.94 | 33.00 | 32.78 | 32.88 | 00:00:00 | | 2006-11-30 | 8,954,300 | 32.99 | 33.24 | 32.81 | 33.05 | 00:00:00 | | 2006-12-01 | 8,374,800 | 33.05 | 33.13 | 32.76 | 33.09 | 00:00:00 | | 2006-12-04 | 7,809,600 | 33.22 | 33.50 | 33.09 | 33.44 | 00:00:00 | | 2006-12-05 | 13,529,500 | 33.44 | 34.20 | 33.38 | 34.20 | 00:00:00 | | 2006-12-06 | 8,107,800 | 34.03 | 34.19 | 33.87 | 34.10 | 00:00:00 | | 2006-12-07 | 6,501,600 | 34.05 | 34.35 | 34.00 | 34.14 | 00:00:00 | | 2006-12-08 | 6,222,400 | 34.01 | 34.49 | 34.01 | 34.39 | 00:00:00 | | 2006-12-11 | 7,062,000 | 34.29 | 34.64 | 34.25 | 34.52 | 00:00:00 | | 2006-12-12 | 9,356,700 | 34.44 | 34.68 | 34.28 | 34.54 | 00:00:00 | | 2006-12-13 | 8,457,100 | 34.44 | 34.56 | 34.36 | 34.45 | 00:00:00 | | 2006-12-14 | 8,587,800 | 34.50 | 34.74 | 34.38 | 34.72 | 00:00:00 | | 2006-12-15 | 13,928,500 | 34.82 | 34.84 | 34.15 | 34.30 | 00:00:00 | | 2006-12-18 | 7,885,500 | 34.10 | 34.69 | 34.10 | 34.49 | 00:00:00 | | 2006-12-19 | 8,672,100 | 34.45 | 34.89 | 34.33 | 34.85 | 00:00:00 | | 2006-12-20 | 5,664,500 | 34.76 | 34.80 | 34.52 | 34.61 | 00:00:00 | | 2006-12-21 | 6,291,400 | 34.73 | 34.80 | 34.43 | 34.54 | 00:00:00 | | 2006-12-22 | 6,716,000 | 34.61 | 34.61 | 34.14 | 34.16 | 00:00:00 | | 2006-12-26 | 6,564,100 | 34.12 | 34.63 | 33.94 | 34.53 | 00:00:00 | | 2006-12-27 | 7,524,100 | 34.49 | 34.70 | 34.32 | 34.54 | 00:00:00 | | 2006-12-28 | 7,107,400 | 34.54 | 34.81 | 34.47 | 34.52 | 00:00:00 | | 2006-12-29 | 9,695,200 | 34.42 | 34.61 | 34.27 | 34.27 | 00:00:00 | | 2007-01-03 | 13,379,500 | 34.21 | 34.54 | 33.99 | 34.20 | 00:00:00 | | 2007-01-04 | 9,673,900 | 34.20 | 34.55 | 34.17 | 34.47 | 00:00:00 | | 2007-01-05 | 10,409,000 | 34.27 | 34.44 | 33.99 | 34.19 | 00:00:00 | | 2007-01-08 | 9,351,700 | 34.19 | 34.63 | 34.07 | 34.50 | 00:00:00 | | 2007-01-09 | 11,432,000 | 34.50 | 34.69 | 33.95 | 34.45 | 00:00:00 | | 2007-01-10 | 7,206,900 | 34.15 | 34.55 | 33.98 | 34.49 | 00:00:00 | | 2007-01-11 | 12,194,500 | 34.59 | 35.03 | 34.45 | 34.99 | 00:00:00 | | 2007-01-12 | 11,860,000 | 34.99 | 35.29 | 34.85 | 35.21 | 00:00:00 | | 2007-01-16 | 10,997,400 | 35.01 | 35.15 | 34.89 | 35.03 | 00:00:00 | | 2007-01-17 | 9,811,900 | 35.00 | 35.30 | 34.90 | 35.25 | 00:00:00 | | 2007-01-18 | 16,498,100 | 35.30 | 35.93 | 35.25 | 35.85 | 00:00:00 | | 2007-01-19 | 12,450,800 | 35.93 | 35.97 | 35.48 | 35.50 | 00:00:00 | | 2007-01-22 | 8,722,300 | 35.45 | 35.48 | 35.05 | 35.15 | 00:00:00 | | 2007-01-23 | 11,126,600 | 35.02 | 35.64 | 35.00 | 35.58 | 00:00:00 | | 2007-01-24 | 10,616,400 | 35.58 | 35.75 | 35.27 | 35.35 | 00:00:00 | | 2007-01-25 | 9,455,300 | 35.35 | 35.42 | 34.88 | 34.94 | 00:00:00 | | 2007-01-26 | 10,391,400 | 35.00 | 35.07 | 34.47 | 34.55 | 00:00:00 | | 2007-01-29 | 11,039,300 | 34.50 | 35.07 | 34.44 | 34.68 | 00:00:00 | | 2007-01-30 | 6,550,100 | 34.64 | 35.09 | 34.62 | 35.04 | 00:00:00 | | 2007-01-31 | 8,936,600 | 35.14 | 35.26 | 35.01 | 35.17 | 00:00:00 | | 2007-02-01 | 8,048,100 | 35.09 | 35.15 | 34.89 | 35.01 | 00:00:00 | | 2007-02-02 | 7,668,300 | 35.02 | 35.38 | 35.00 | 35.18 | 00:00:00 | | 2007-02-05 | 8,870,900 | 35.40 | 35.49 | 35.15 | 35.26 | 00:00:00 | | 2007-02-06 | 7,800,200 | 35.41 | 35.46 | 35.08 | 35.19 | 00:00:00 | | 2007-02-07 | 11,995,100 | 35.35 | 35.59 | 35.20 | 35.48 | 00:00:00 | | 2007-02-08 | 20,456,500 | 36.04 | 36.09 | 34.95 | 35.29 | 00:00:00 | | 2007-02-09 | 18,986,400 | 35.20 | 35.30 | 33.92 | 34.36 | 00:00:00 | | 2007-02-12 | 17,772,300 | 34.53 | 34.66 | 33.77 | 33.92 | 00:00:00 | | 2007-02-13 | 12,848,000 | 34.07 | 34.62 | 33.93 | 34.59 | 00:00:00 | | 2007-02-14 | 11,834,500 | 34.58 | 34.82 | 34.52 | 34.75 | 00:00:00 | | 2007-02-15 | 11,047,500 | 34.70 | 34.73 | 34.17 | 34.67 | 00:00:00 | | 2007-02-16 | 9,504,800 | 34.68 | 34.91 | 34.41 | 34.89 | 00:00:00 | | 2007-02-20 | 8,699,200 | 34.82 | 35.13 | 34.67 | 35.05 | 00:00:00 | | 2007-02-21 | 8,234,100 | 34.83 | 35.24 | 34.75 | 35.14 | 00:00:00 | | 2007-02-22 | 7,657,600 | 35.07 | 35.24 | 34.96 | 35.16 | 00:00:00 | | 2007-02-23 | 7,145,900 | 35.10 | 35.21 | 34.98 | 35.14 | 00:00:00 | | 2007-02-26 | 8,103,200 | 35.14 | 35.29 | 34.93 | 35.11 | 00:00:00 | | 2007-02-27 | 14,949,700 | 34.75 | 35.00 | 32.65 | 33.10 | 00:00:00 | | 2007-02-28 | 15,605,800 | 33.50 | 34.38 | 33.33 | 34.25 | 00:00:00 | | 2007-03-01 | 13,728,100 | 33.73 | 34.50 | 33.53 | 34.39 | 00:00:00 | | 2007-03-02 | 9,920,700 | 34.11 | 34.24 | 33.86 | 33.95 | 00:00:00 | | 2007-03-05 | 10,516,900 | 33.55 | 34.11 | 33.42 | 33.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
