|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 10,516,900 | 33.55 | 34.11 | 33.42 | 33.72 | 00:00:00 | 2007-03-06 | 11,370,800 | 33.85 | 34.55 | 33.75 | 34.37 | 00:00:00 | 2007-03-07 | 9,392,300 | 34.39 | 34.62 | 34.25 | 34.43 | 00:00:00 | 2007-03-08 | 8,180,100 | 34.62 | 34.83 | 34.40 | 34.69 | 00:00:00 | 2007-03-09 | 11,403,100 | 34.87 | 34.90 | 34.28 | 34.37 | 00:00:00 | 2007-03-12 | 11,666,300 | 34.18 | 34.37 | 33.92 | 34.20 | 00:00:00 | 2007-03-13 | 13,706,100 | 33.99 | 34.12 | 33.51 | 33.62 | 00:00:00 | 2007-03-14 | 10,188,100 | 34.46 | 34.46 | 33.28 | 33.73 | 00:00:00 | 2007-03-15 | 9,912,400 | 33.96 | 34.09 | 33.74 | 33.79 | 00:00:00 | 2007-03-16 | 13,630,400 | 33.90 | 34.10 | 33.50 | 33.61 | 00:00:00 | 2007-03-19 | 7,802,500 | 33.87 | 34.12 | 33.81 | 34.09 | 00:00:00 | 2007-03-20 | 7,187,200 | 34.05 | 34.43 | 33.97 | 34.38 | 00:00:00 | 2007-03-21 | 11,776,400 | 34.31 | 35.25 | 34.26 | 35.17 | 00:00:00 | 2007-03-22 | 11,787,600 | 34.45 | 35.42 | 34.45 | 35.33 | 00:00:00 | 2007-03-23 | 7,172,800 | 35.06 | 35.31 | 34.87 | 34.99 | 00:00:00 | 2007-03-26 | 9,814,300 | 34.89 | 35.25 | 34.80 | 35.22 | 00:00:00 | 2007-03-27 | 12,203,200 | 35.00 | 35.11 | 34.64 | 34.66 | 00:00:00 | 2007-03-28 | 12,409,800 | 34.59 | 34.60 | 34.05 | 34.23 | 00:00:00 | 2007-03-29 | 7,751,200 | 34.69 | 34.71 | 34.24 | 34.39 | 00:00:00 | 2007-03-30 | 10,518,900 | 34.42 | 34.75 | 34.04 | 34.43 | 00:00:00 | 2007-04-02 | 6,950,800 | 34.40 | 34.51 | 34.24 | 34.47 | 00:00:00 | 2007-04-03 | 12,059,400 | 34.57 | 35.17 | 34.52 | 34.92 | 00:00:00 | 2007-04-04 | 9,883,300 | 34.84 | 34.87 | 34.44 | 34.64 | 00:00:00 | 2007-04-05 | 7,581,300 | 34.62 | 35.01 | 34.55 | 34.91 | 00:00:00 | 2007-04-09 | 8,065,900 | 34.91 | 35.01 | 34.80 | 34.91 | 00:00:00 | 2007-04-10 | 7,491,100 | 34.97 | 35.03 | 34.76 | 34.99 | 00:00:00 | 2007-04-11 | 11,838,100 | 34.94 | 35.08 | 34.34 | 34.59 | 00:00:00 | 2007-04-12 | 9,117,400 | 34.60 | 34.73 | 34.43 | 34.67 | 00:00:00 | 2007-04-13 | 8,967,500 | 34.67 | 34.87 | 34.51 | 34.72 | 00:00:00 | 2007-04-16 | 8,000,900 | 34.80 | 35.14 | 34.77 | 35.02 | 00:00:00 | 2007-04-17 | 8,871,900 | 34.93 | 35.24 | 34.71 | 35.15 | 00:00:00 | 2007-04-18 | 7,322,900 | 35.05 | 35.10 | 34.75 | 34.92 | 00:00:00 | 2007-04-19 | 8,086,900 | 34.95 | 35.02 | 34.57 | 34.92 | 00:00:00 | 2007-04-20 | 12,081,100 | 35.19 | 35.32 | 34.71 | 35.28 | 00:00:00 | 2007-04-23 | 6,887,300 | 35.20 | 35.30 | 35.03 | 35.08 | 00:00:00 | 2007-04-24 | 6,845,300 | 35.10 | 35.24 | 34.89 | 34.91 | 00:00:00 | 2007-04-25 | 9,099,400 | 35.07 | 35.43 | 34.86 | 35.32 | 00:00:00 | 2007-04-26 | 7,437,200 | 35.17 | 35.47 | 34.97 | 35.17 | 00:00:00 | 2007-04-27 | 6,126,500 | 35.00 | 35.13 | 34.79 | 34.98 | 00:00:00 | 2007-04-30 | 10,032,300 | 35.02 | 35.14 | 34.70 | 34.98 | 00:00:00 | 2007-05-01 | 10,945,800 | 35.09 | 35.50 | 35.09 | 35.47 | 00:00:00 | 2007-05-02 | 11,866,000 | 35.45 | 36.00 | 35.40 | 35.70 | 00:00:00 | 2007-05-03 | 8,212,500 | 35.73 | 36.01 | 35.62 | 35.69 | 00:00:00 | 2007-05-04 | 7,328,600 | 35.75 | 36.16 | 35.71 | 35.85 | 00:00:00 | 2007-05-07 | 8,586,000 | 35.98 | 36.30 | 35.92 | 36.06 | 00:00:00 | 2007-05-08 | 15,295,500 | 36.17 | 36.57 | 36.02 | 36.55 | 00:00:00 | 2007-05-09 | 13,918,400 | 36.05 | 36.33 | 35.70 | 36.12 | 00:00:00 | 2007-05-10 | 9,655,500 | 35.84 | 35.99 | 35.55 | 35.69 | 00:00:00 | 2007-05-11 | 7,479,000 | 35.74 | 36.17 | 35.73 | 36.07 | 00:00:00 | 2007-05-14 | 6,628,400 | 36.07 | 36.25 | 35.88 | 35.98 | 00:00:00 | 2007-05-15 | 7,763,500 | 36.13 | 36.34 | 35.89 | 35.94 | 00:00:00 | 2007-05-16 | 8,361,900 | 36.13 | 36.18 | 35.78 | 36.01 | 00:00:00 | 2007-05-17 | 6,757,100 | 35.96 | 36.23 | 35.79 | 35.99 | 00:00:00 | 2007-05-18 | 10,839,400 | 36.11 | 36.19 | 35.83 | 36.02 | 00:00:00 | 2007-05-21 | 11,985,000 | 36.00 | 36.76 | 35.98 | 36.44 | 00:00:00 | 2007-05-22 | 7,149,400 | 36.70 | 36.70 | 36.10 | 36.27 | 00:00:00 | 2007-05-23 | 7,777,600 | 36.27 | 36.79 | 36.25 | 36.48 | 00:00:00 | 2007-05-24 | 8,725,700 | 36.56 | 36.57 | 35.80 | 35.84 | 00:00:00 | 2007-05-25 | 6,313,500 | 35.91 | 36.15 | 35.64 | 36.03 | 00:00:00 | 2007-05-29 | 11,432,700 | 36.05 | 36.14 | 35.47 | 35.59 | 00:00:00 | 2007-05-30 | 12,115,900 | 35.36 | 35.98 | 35.27 | 35.91 | 00:00:00 | 2007-05-31 | 15,592,000 | 35.90 | 35.95 | 35.27 | 35.44 | 00:00:00 | 2007-06-01 | 12,572,000 | 35.41 | 35.62 | 35.13 | 35.24 | 00:00:00 | 2007-06-04 | 12,450,900 | 35.58 | 35.78 | 35.17 | 35.70 | 00:00:00 | 2007-06-05 | 9,823,300 | 35.76 | 35.89 | 35.21 | 35.27 | 00:00:00 | 2007-06-06 | 8,923,800 | 35.26 | 35.36 | 34.75 | 34.91 | 00:00:00 | 2007-06-07 | 13,215,100 | 34.77 | 34.91 | 33.95 | 34.26 | 00:00:00 | 2007-06-08 | 11,412,300 | 34.01 | 34.28 | 33.79 | 34.20 | 00:00:00 | 2007-06-11 | 7,543,400 | 34.28 | 34.44 | 34.12 | 34.18 | 00:00:00 | 2007-06-12 | 9,595,500 | 34.10 | 34.18 | 33.52 | 33.56 | 00:00:00 | 2007-06-13 | 16,055,000 | 33.50 | 33.55 | 33.00 | 33.40 | 00:00:00 | 2007-06-14 | 14,256,200 | 33.41 | 33.97 | 33.40 | 33.79 | 00:00:00 | 2007-06-15 | 22,308,600 | 34.10 | 34.75 | 34.00 | 34.40 | 00:00:00 | 2007-06-18 | 13,016,200 | 34.50 | 34.89 | 34.48 | 34.54 | 00:00:00 | 2007-06-19 | 11,318,200 | 34.51 | 34.86 | 34.44 | 34.76 | 00:00:00 | 2007-06-20 | 11,218,300 | 34.76 | 34.76 | 34.16 | 34.19 | 00:00:00 | 2007-06-21 | 10,323,800 | 34.13 | 34.36 | 33.88 | 34.19 | 00:00:00 | 2007-06-22 | 15,008,200 | 34.01 | 34.44 | 33.91 | 34.14 | 00:00:00 | 2007-06-25 | 10,094,000 | 34.11 | 34.52 | 33.92 | 34.06 | 00:00:00 | 2007-06-26 | 9,643,600 | 34.20 | 34.29 | 33.86 | 34.06 | 00:00:00 | 2007-06-27 | 8,017,900 | 33.80 | 34.34 | 33.73 | 34.27 | 00:00:00 | 2007-06-28 | 11,961,500 | 34.25 | 34.25 | 33.72 | 33.85 | 00:00:00 | 2007-06-29 | 12,019,300 | 33.89 | 34.46 | 33.71 | 34.14 | 00:00:00 | 2007-07-02 | 7,763,800 | 34.38 | 34.72 | 34.20 | 34.52 | 00:00:00 | 2007-07-03 | 5,158,900 | 34.54 | 34.67 | 34.30 | 34.54 | 00:00:00 | 2007-07-05 | 7,330,400 | 34.50 | 34.64 | 34.24 | 34.63 | 00:00:00 | 2007-07-06 | 6,726,000 | 34.59 | 34.61 | 34.43 | 34.49 | 00:00:00 | 2007-07-09 | 6,021,500 | 34.54 | 34.61 | 34.38 | 34.46 | 00:00:00 | 2007-07-10 | 11,101,000 | 34.17 | 34.59 | 33.85 | 33.89 | 00:00:00 | 2007-07-11 | 9,836,700 | 33.76 | 34.01 | 33.67 | 33.98 | 00:00:00 | 2007-07-12 | 10,820,300 | 34.11 | 34.27 | 33.96 | 34.25 | 00:00:00 | 2007-07-13 | 8,205,500 | 34.10 | 34.57 | 34.00 | 34.37 | 00:00:00 | 2007-07-16 | 5,896,500 | 34.21 | 34.58 | 34.21 | 34.47 | 00:00:00 | 2007-07-17 | 11,371,400 | 34.44 | 34.87 | 34.35 | 34.68 | 00:00:00 | 2007-07-18 | 10,280,800 | 34.56 | 34.78 | 34.19 | 34.60 | 00:00:00 | 2007-07-19 | 8,068,900 | 34.66 | 34.83 | 34.40 | 34.47 | 00:00:00 | 2007-07-20 | 10,748,100 | 34.46 | 34.56 | 34.28 | 34.34 | 00:00:00 | 2007-07-23 | 11,264,900 | 34.45 | 35.23 | 34.43 | 35.03 | 00:00:00 | 2007-07-24 | 10,447,200 | 34.95 | 35.38 | 34.67 | 34.75 | 00:00:00 | 2007-07-25 | 10,207,300 | 34.91 | 35.19 | 34.75 | 34.93 | 00:00:00 | 2007-07-26 | 15,441,300 | 34.76 | 34.90 | 33.74 | 34.08 | 00:00:00 | 2007-07-27 | 12,203,200 | 34.14 | 34.38 | 33.74 | 33.74 | 00:00:00 | 2007-07-30 | 11,459,800 | 33.98 | 34.15 | 33.57 | 34.01 | 00:00:00 | 2007-07-31 | 15,670,600 | 34.01 | 34.07 | 32.99 | 33.00 | 00:00:00 | 2007-08-01 | 15,046,100 | 32.88 | 33.94 | 32.75 | 33.83 | 00:00:00 | 2007-08-02 | 11,475,200 | 33.98 | 34.53 | 33.69 | 34.36 | 00:00:00 | 2007-08-03 | 12,642,500 | 34.14 | 34.62 | 33.84 | 33.90 | 00:00:00 | 2007-08-06 | 14,263,800 | 34.00 | 34.39 | 33.83 | 34.30 | 00:00:00 | 2007-08-07 | 14,309,900 | 33.95 | 34.85 | 33.85 | 34.55 | 00:00:00 | 2007-08-08 | 13,078,200 | 34.60 | 34.93 | 33.85 | 34.29 | 00:00:00 | 2007-08-09 | 14,932,200 | 33.83 | 34.20 | 33.00 | 33.00 | 00:00:00 | 2007-08-10 | 15,404,100 | 32.57 | 33.42 | 32.07 | 33.16 | 00:00:00 | 2007-08-13 | 8,596,100 | 33.34 | 33.74 | 33.13 | 33.24 | 00:00:00 | 2007-08-14 | 11,502,700 | 33.24 | 33.50 | 32.13 | 32.36 | 00:00:00 | 2007-08-15 | 12,764,000 | 32.30 | 32.64 | 31.63 | 31.71 | 00:00:00 | 2007-08-16 | 19,361,900 | 31.35 | 32.63 | 31.25 | 32.58 | 00:00:00 | 2007-08-17 | 15,964,200 | 33.38 | 33.55 | 32.30 | 32.68 | 00:00:00 | 2007-08-20 | 10,782,500 | 32.78 | 33.11 | 32.52 | 32.91 | 00:00:00 | 2007-08-21 | 9,959,400 | 32.71 | 33.45 | 32.64 | 33.29 | 00:00:00 | 2007-08-22 | 10,689,800 | 33.58 | 33.68 | 33.11 | 33.57 | 00:00:00 | 2007-08-23 | 10,962,700 | 33.75 | 33.98 | 32.97 | 33.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|