TR4DER - Walt Disney Compa [DIS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2007-08-23	10,962,700	33.75	33.98	32.97	33.16	00:00:00
2007-08-24	7,380,600	33.27	33.89	33.12	33.87	00:00:00
2007-08-27	7,100,200	33.74	34.08	33.49	33.84	00:00:00
2007-08-28	9,712,800	33.75	33.79	33.07	33.20	00:00:00
2007-08-29	8,361,500	33.30	33.95	33.07	33.89	00:00:00
2007-08-30	7,330,700	33.57	33.74	33.33	33.47	00:00:00
2007-08-31	7,075,900	33.74	33.82	33.45	33.60	00:00:00
2007-09-04	9,743,200	33.51	34.30	33.50	34.13	00:00:00
2007-09-05	10,641,700	33.84	34.10	33.74	34.04	00:00:00
2007-09-06	8,150,700	34.22	34.48	33.87	34.41	00:00:00
2007-09-07	9,909,900	33.93	34.16	33.47	33.59	00:00:00
2007-09-10	5,500,100	33.59	33.87	33.23	33.56	00:00:00
2007-09-11	7,714,800	33.63	33.70	33.29	33.49	00:00:00
2007-09-12	8,113,000	33.53	33.82	33.41	33.72	00:00:00
2007-09-13	6,968,700	33.80	33.90	33.44	33.52	00:00:00
2007-09-14	8,797,900	33.32	33.85	33.00	33.56	00:00:00
2007-09-17	7,205,200	33.36	33.45	33.06	33.38	00:00:00
2007-09-18	13,653,100	33.54	34.70	33.40	34.58	00:00:00
2007-09-19	10,549,400	34.81	34.95	34.54	34.56	00:00:00
2007-09-20	10,201,900	34.67	34.75	33.80	34.04	00:00:00
2007-09-21	14,708,900	34.06	34.89	34.04	34.60	00:00:00
2007-09-24	8,089,600	34.60	34.60	34.20	34.32	00:00:00
2007-09-25	9,942,600	34.20	34.32	33.68	34.07	00:00:00
2007-09-26	8,417,300	34.27	34.58	34.19	34.52	00:00:00
2007-09-27	6,974,400	34.48	34.49	34.12	34.21	00:00:00
2007-09-28	8,016,200	34.26	34.42	33.93	34.39	00:00:00
2007-10-01	8,662,100	34.38	34.91	34.38	34.65	00:00:00
2007-10-02	9,403,000	34.65	35.01	34.60	34.77	00:00:00
2007-10-03	5,716,800	34.60	34.97	34.54	34.72	00:00:00
2007-10-04	5,580,700	34.89	35.07	34.83	34.90	00:00:00
2007-10-05	7,324,700	35.09	35.60	35.03	35.47	00:00:00
2007-10-08	4,791,700	35.47	35.69	35.13	35.27	00:00:00
2007-10-09	7,273,700	35.16	35.45	35.10	35.45	00:00:00
2007-10-10	4,715,700	35.45	35.55	35.06	35.28	00:00:00
2007-10-11	6,109,800	35.50	35.63	34.90	35.01	00:00:00
2007-10-12	5,474,100	35.20	35.58	35.15	35.47	00:00:00
2007-10-15	6,688,100	35.37	35.49	34.86	35.14	00:00:00
2007-10-16	8,072,600	35.13	35.34	34.94	35.01	00:00:00
2007-10-17	9,032,300	35.26	35.59	35.14	35.38	00:00:00
2007-10-18	8,503,300	35.31	35.40	34.71	34.78	00:00:00
2007-10-19	11,195,000	34.55	34.77	33.77	33.81	00:00:00
2007-10-22	9,859,200	33.68	34.79	33.57	34.68	00:00:00
2007-10-23	6,380,800	34.82	34.96	34.58	34.89	00:00:00
2007-10-24	7,848,700	34.55	35.11	34.36	35.06	00:00:00
2007-10-25	10,633,300	34.98	35.00	34.14	34.45	00:00:00
2007-10-26	11,462,400	34.62	34.72	33.94	34.38	00:00:00
2007-10-29	7,164,000	34.49	34.81	34.20	34.68	00:00:00
2007-10-30	4,885,800	34.48	34.57	34.25	34.29	00:00:00
2007-10-31	7,818,200	34.01	34.73	34.01	34.63	00:00:00
2007-11-01	11,121,700	34.51	34.71	33.32	33.80	00:00:00
2007-11-02	8,945,500	34.26	34.26	33.52	33.92	00:00:00
2007-11-05	7,983,900	33.40	34.26	33.40	33.88	00:00:00
2007-11-06	6,594,500	33.86	34.18	33.62	34.08	00:00:00
2007-11-07	7,564,100	33.53	34.03	33.31	33.50	00:00:00
2007-11-08	12,136,700	33.44	33.83	32.89	33.63	00:00:00
2007-11-09	14,932,200	32.81	33.20	32.06	32.74	00:00:00
2007-11-12	13,316,400	32.00	32.72	32.00	32.02	00:00:00
2007-11-13	11,447,600	32.22	33.07	32.06	33.01	00:00:00
2007-11-14	15,313,300	33.14	33.14	31.75	31.86	00:00:00
2007-11-15	10,539,500	31.80	32.84	31.75	32.40	00:00:00
2007-11-16	9,347,700	32.59	32.70	32.01	32.53	00:00:00
2007-11-19	14,612,100	32.26	32.30	31.15	31.25	00:00:00
2007-11-20	9,425,700	31.47	31.89	31.02	31.55	00:00:00
2007-11-21	8,661,400	31.35	31.70	31.12	31.50	00:00:00
2007-11-23	3,548,500	31.65	31.90	31.49	31.84	00:00:00
2007-11-26	7,337,600	31.91	31.96	31.20	31.24	00:00:00
2007-11-27	14,270,700	31.38	31.82	30.68	31.72	00:00:00
2007-11-28	12,798,400	31.89	32.96	31.67	32.69	00:00:00
2007-11-29	7,761,400	32.65	32.91	32.38	32.81	00:00:00
2007-11-30	11,958,400	33.49	33.49	32.93	33.15	00:00:00
2007-12-03	9,049,100	33.06	33.50	32.83	33.04	00:00:00
2007-12-04	9,322,200	32.91	33.07	32.44	32.75	00:00:00
2007-12-05	7,463,500	32.50	32.99	32.26	32.75	00:00:00
2007-12-06	7,927,400	32.74	32.89	32.25	32.72	00:00:00
2007-12-07	8,023,900	32.72	33.00	32.66	32.79	00:00:00
2007-12-10	12,255,800	32.82	32.97	32.27	32.35	00:00:00
2007-12-11	13,925,600	32.35	32.51	31.71	31.76	00:00:00
2007-12-12	10,617,700	32.27	32.70	31.97	32.28	00:00:00
2007-12-13	11,704,100	32.08	32.89	32.03	32.76	00:00:00
2007-12-14	11,888,200	32.90	33.23	32.55	33.01	00:00:00
2007-12-17	11,992,500	32.87	33.25	32.69	32.99	00:00:00
2007-12-18	11,937,200	32.91	33.30	32.61	33.02	00:00:00
2007-12-19	11,035,600	32.96	33.14	32.08	32.26	00:00:00
2007-12-20	9,591,800	32.43	32.50	32.13	32.33	00:00:00
2007-12-21	20,408,900	32.65	33.05	32.25	32.94	00:00:00
2007-12-24	3,458,100	32.96	33.41	32.95	33.24	00:00:00
2007-12-26	5,029,400	33.03	33.20	32.73	32.82	00:00:00
2007-12-27	6,700,400	32.64	32.90	32.34	32.43	00:00:00
2007-12-28	5,607,400	32.77	32.80	32.27	32.42	00:00:00
2007-12-31	5,447,900	32.42	32.52	32.24	32.28	00:00:00
2008-01-02	9,269,900	32.32	32.63	31.69	31.84	00:00:00
2008-01-03	9,681,100	31.88	32.02	31.66	31.77	00:00:00
2008-01-04	9,550,700	31.00	31.68	31.00	31.13	00:00:00
2008-01-07	10,742,900	31.38	31.49	30.91	31.16	00:00:00
2008-01-08	13,014,300	31.25	31.50	30.46	30.54	00:00:00
2008-01-09	24,858,700	30.57	30.59	29.20	30.16	00:00:00
2008-01-10	12,240,900	29.90	30.94	29.90	30.67	00:00:00
2008-01-11	11,671,000	30.45	30.88	30.21	30.32	00:00:00
2008-01-14	8,717,400	30.50	30.75	30.12	30.35	00:00:00
2008-01-15	12,043,800	30.22	30.28	29.58	29.85	00:00:00
2008-01-16	18,819,600	29.66	30.27	29.33	29.83	00:00:00
2008-01-17	20,109,200	29.90	30.04	28.69	28.77	00:00:00
2008-01-18	16,355,300	29.00	29.31	28.25	28.51	00:00:00
2008-01-22	20,538,100	27.18	28.48	26.30	28.12	00:00:00
2008-01-23	22,041,300	27.10	28.54	27.09	28.52	00:00:00
2008-01-24	14,847,200	28.58	29.31	28.35	29.23	00:00:00
2008-01-25	11,860,500	29.53	29.86	28.60	28.68	00:00:00
2008-01-28	10,378,400	28.75	29.47	28.50	29.37	00:00:00
2008-01-29	23,011,500	28.73	29.20	28.12	28.80	00:00:00
2008-01-30	16,609,200	29.06	29.98	29.06	29.41	00:00:00
2008-01-31	15,051,100	29.04	30.17	28.84	29.84	00:00:00
2008-02-01	13,988,600	30.75	30.80	30.18	30.66	00:00:00
2008-02-04	11,823,600	31.05	31.05	30.62	30.90	00:00:00
2008-02-05	19,141,300	30.99	30.99	30.05	30.07	00:00:00
2008-02-06	31,176,300	31.90	32.18	31.10	31.50	00:00:00
2008-02-07	16,612,800	31.26	31.92	31.11	31.72	00:00:00
2008-02-08	15,161,400	31.61	32.30	31.61	32.12	00:00:00
2008-02-11	9,082,000	32.27	32.27	31.52	31.93	00:00:00
2008-02-12	14,314,100	32.06	32.44	31.77	32.03	00:00:00
2008-02-13	14,445,500	32.07	32.96	32.07	32.78	00:00:00
2008-02-14	11,997,100	32.72	32.85	32.16	32.32	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>