|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 11,997,100 | 32.72 | 32.85 | 32.16 | 32.32 | 00:00:00 | | 2008-02-15 | 15,225,700 | 32.16 | 32.70 | 32.03 | 32.49 | 00:00:00 | | 2008-02-19 | 10,609,500 | 32.53 | 32.78 | 32.12 | 32.19 | 00:00:00 | | 2008-02-20 | 10,207,100 | 31.97 | 32.67 | 31.89 | 32.58 | 00:00:00 | | 2008-02-21 | 10,305,200 | 32.63 | 32.89 | 32.20 | 32.27 | 00:00:00 | | 2008-02-22 | 8,812,400 | 32.25 | 32.64 | 31.80 | 32.57 | 00:00:00 | | 2008-02-25 | 13,567,800 | 32.82 | 33.09 | 32.49 | 32.89 | 00:00:00 | | 2008-02-26 | 10,340,600 | 32.75 | 33.21 | 32.72 | 32.89 | 00:00:00 | | 2008-02-27 | 10,319,600 | 32.76 | 33.23 | 32.61 | 33.10 | 00:00:00 | | 2008-02-28 | 11,221,100 | 32.93 | 33.19 | 32.44 | 32.54 | 00:00:00 | | 2008-02-29 | 14,575,900 | 32.13 | 32.85 | 32.13 | 32.41 | 00:00:00 | | 2008-03-03 | 8,283,100 | 32.61 | 32.71 | 32.11 | 32.41 | 00:00:00 | | 2008-03-04 | 15,907,700 | 32.16 | 32.25 | 31.38 | 31.87 | 00:00:00 | | 2008-03-05 | 9,692,200 | 31.90 | 32.15 | 31.52 | 31.64 | 00:00:00 | | 2008-03-06 | 10,529,000 | 31.55 | 31.74 | 31.19 | 31.25 | 00:00:00 | | 2008-03-07 | 12,750,400 | 31.11 | 31.25 | 30.56 | 30.76 | 00:00:00 | | 2008-03-10 | 12,622,400 | 30.82 | 30.82 | 30.28 | 30.46 | 00:00:00 | | 2008-03-11 | 14,520,900 | 31.00 | 31.21 | 30.61 | 31.19 | 00:00:00 | | 2008-03-12 | 9,646,200 | 31.26 | 31.82 | 31.20 | 31.41 | 00:00:00 | | 2008-03-13 | 10,556,200 | 31.21 | 31.58 | 30.82 | 31.33 | 00:00:00 | | 2008-03-14 | 11,421,400 | 31.33 | 31.36 | 30.43 | 30.78 | 00:00:00 | | 2008-03-17 | 12,626,300 | 30.14 | 30.85 | 30.05 | 30.46 | 00:00:00 | | 2008-03-18 | 13,788,400 | 30.77 | 31.73 | 30.77 | 31.72 | 00:00:00 | | 2008-03-19 | 11,737,100 | 31.69 | 31.90 | 31.23 | 31.24 | 00:00:00 | | 2008-03-20 | 13,756,700 | 31.28 | 31.98 | 31.25 | 31.90 | 00:00:00 | | 2008-03-24 | 10,536,000 | 32.00 | 32.16 | 31.80 | 32.04 | 00:00:00 | | 2008-03-25 | 8,547,300 | 31.99 | 32.24 | 31.84 | 32.08 | 00:00:00 | | 2008-03-26 | 9,219,700 | 31.91 | 32.04 | 31.53 | 31.76 | 00:00:00 | | 2008-03-27 | 9,569,900 | 31.88 | 31.96 | 31.31 | 31.38 | 00:00:00 | | 2008-03-28 | 11,021,000 | 31.59 | 31.78 | 31.00 | 31.00 | 00:00:00 | | 2008-03-31 | 11,352,000 | 31.04 | 31.48 | 30.99 | 31.38 | 00:00:00 | | 2008-04-01 | 15,649,900 | 31.52 | 32.02 | 31.52 | 31.91 | 00:00:00 | | 2008-04-02 | 13,072,500 | 32.00 | 32.39 | 31.46 | 31.56 | 00:00:00 | | 2008-04-03 | 8,981,100 | 31.43 | 31.70 | 31.15 | 31.53 | 00:00:00 | | 2008-04-04 | 12,519,000 | 31.52 | 31.62 | 31.06 | 31.24 | 00:00:00 | | 2008-04-07 | 9,732,500 | 31.41 | 31.73 | 31.21 | 31.52 | 00:00:00 | | 2008-04-08 | 13,068,800 | 31.36 | 31.40 | 30.95 | 31.07 | 00:00:00 | | 2008-04-09 | 10,508,200 | 31.12 | 31.21 | 30.61 | 30.85 | 00:00:00 | | 2008-04-10 | 12,183,000 | 30.79 | 31.56 | 30.72 | 31.35 | 00:00:00 | | 2008-04-11 | 15,488,300 | 31.04 | 31.49 | 30.15 | 30.18 | 00:00:00 | | 2008-04-14 | 9,328,700 | 30.23 | 30.38 | 29.83 | 30.04 | 00:00:00 | | 2008-04-15 | 10,320,500 | 30.07 | 30.10 | 29.57 | 29.93 | 00:00:00 | | 2008-04-16 | 10,606,400 | 30.12 | 30.38 | 29.82 | 30.32 | 00:00:00 | | 2008-04-17 | 13,438,900 | 30.24 | 30.89 | 30.24 | 30.78 | 00:00:00 | | 2008-04-18 | 11,513,500 | 30.85 | 31.55 | 30.85 | 31.33 | 00:00:00 | | 2008-04-21 | 8,797,300 | 31.10 | 31.50 | 31.05 | 31.46 | 00:00:00 | | 2008-04-22 | 8,461,400 | 31.39 | 31.42 | 31.17 | 31.29 | 00:00:00 | | 2008-04-23 | 15,000,000 | 31.47 | 31.68 | 31.11 | 31.64 | 00:00:00 | | 2008-04-24 | 12,009,500 | 31.85 | 32.20 | 31.69 | 31.94 | 00:00:00 | | 2008-04-25 | 11,949,900 | 32.04 | 32.45 | 31.95 | 32.36 | 00:00:00 | | 2008-04-28 | 7,648,600 | 32.55 | 32.61 | 32.21 | 32.43 | 00:00:00 | | 2008-04-29 | 10,179,700 | 32.32 | 32.88 | 32.21 | 32.76 | 00:00:00 | | 2008-04-30 | 13,077,000 | 32.78 | 33.03 | 32.33 | 32.43 | 00:00:00 | | 2008-05-01 | 12,246,700 | 32.45 | 33.42 | 32.42 | 33.30 | 00:00:00 | | 2008-05-02 | 8,708,000 | 33.50 | 33.80 | 33.30 | 33.49 | 00:00:00 | | 2008-05-05 | 10,193,300 | 33.72 | 33.72 | 33.12 | 33.29 | 00:00:00 | | 2008-05-06 | 15,098,200 | 33.44 | 33.78 | 32.79 | 33.73 | 00:00:00 | | 2008-05-07 | 30,876,600 | 34.21 | 34.95 | 34.05 | 34.70 | 00:00:00 | | 2008-05-08 | 18,859,600 | 34.76 | 34.80 | 34.33 | 34.56 | 00:00:00 | | 2008-05-09 | 13,434,900 | 34.10 | 34.47 | 34.03 | 34.30 | 00:00:00 | | 2008-05-12 | 9,176,400 | 34.15 | 34.80 | 34.04 | 34.77 | 00:00:00 | | 2008-05-13 | 11,067,300 | 34.58 | 34.78 | 34.22 | 34.33 | 00:00:00 | | 2008-05-14 | 9,867,400 | 34.50 | 34.98 | 34.33 | 34.80 | 00:00:00 | | 2008-05-15 | 11,357,100 | 34.65 | 35.00 | 34.52 | 34.99 | 00:00:00 | | 2008-05-16 | 12,728,900 | 34.97 | 35.02 | 34.47 | 34.91 | 00:00:00 | | 2008-05-19 | 12,365,200 | 34.79 | 34.94 | 34.47 | 34.72 | 00:00:00 | | 2008-05-20 | 12,635,300 | 34.50 | 34.60 | 33.98 | 34.09 | 00:00:00 | | 2008-05-21 | 11,358,100 | 33.95 | 34.09 | 33.50 | 33.66 | 00:00:00 | | 2008-05-22 | 7,735,300 | 33.78 | 33.78 | 33.35 | 33.61 | 00:00:00 | | 2008-05-23 | 8,951,300 | 33.52 | 33.60 | 33.18 | 33.23 | 00:00:00 | | 2008-05-27 | 9,309,100 | 33.31 | 33.74 | 33.26 | 33.64 | 00:00:00 | | 2008-05-28 | 14,201,800 | 33.66 | 34.15 | 33.66 | 33.86 | 00:00:00 | | 2008-05-29 | 12,570,800 | 33.86 | 34.35 | 33.74 | 33.81 | 00:00:00 | | 2008-05-30 | 12,779,000 | 33.98 | 34.05 | 33.48 | 33.60 | 00:00:00 | | 2008-06-02 | 10,323,300 | 33.50 | 33.59 | 33.05 | 33.30 | 00:00:00 | | 2008-06-03 | 11,060,000 | 33.48 | 33.51 | 33.00 | 33.18 | 00:00:00 | | 2008-06-04 | 24,630,200 | 33.15 | 34.59 | 33.15 | 34.35 | 00:00:00 | | 2008-06-05 | 11,640,300 | 34.32 | 34.71 | 34.10 | 34.49 | 00:00:00 | | 2008-06-06 | 16,597,800 | 34.14 | 34.30 | 32.97 | 33.01 | 00:00:00 | | 2008-06-09 | 10,011,900 | 33.32 | 33.34 | 32.84 | 33.18 | 00:00:00 | | 2008-06-10 | 16,606,900 | 32.89 | 34.00 | 32.89 | 33.83 | 00:00:00 | | 2008-06-11 | 12,419,500 | 33.75 | 33.94 | 33.25 | 33.27 | 00:00:00 | | 2008-06-12 | 13,138,800 | 33.53 | 33.70 | 33.12 | 33.24 | 00:00:00 | | 2008-06-13 | 9,153,300 | 33.48 | 33.95 | 33.35 | 33.93 | 00:00:00 | | 2008-06-16 | 10,955,100 | 33.77 | 33.90 | 33.39 | 33.65 | 00:00:00 | | 2008-06-17 | 9,163,100 | 33.85 | 33.86 | 33.10 | 33.11 | 00:00:00 | | 2008-06-18 | 12,078,500 | 32.97 | 33.35 | 32.77 | 32.95 | 00:00:00 | | 2008-06-19 | 13,913,000 | 32.96 | 33.12 | 32.57 | 32.89 | 00:00:00 | | 2008-06-20 | 21,345,000 | 32.64 | 32.73 | 31.94 | 31.94 | 00:00:00 | | 2008-06-23 | 10,850,800 | 32.13 | 32.44 | 32.04 | 32.39 | 00:00:00 | | 2008-06-24 | 17,528,500 | 32.25 | 32.50 | 31.96 | 32.22 | 00:00:00 | | 2008-06-25 | 16,117,200 | 32.40 | 32.84 | 32.30 | 32.49 | 00:00:00 | | 2008-06-26 | 19,848,000 | 32.16 | 32.29 | 31.52 | 31.53 | 00:00:00 | | 2008-06-27 | 20,844,300 | 31.53 | 31.92 | 31.43 | 31.57 | 00:00:00 | | 2008-06-30 | 15,850,700 | 31.70 | 32.15 | 31.14 | 31.20 | 00:00:00 | | 2008-07-01 | 17,144,900 | 30.91 | 31.08 | 30.40 | 31.05 | 00:00:00 | | 2008-07-02 | 13,633,000 | 31.11 | 31.25 | 30.70 | 30.71 | 00:00:00 | | 2008-07-03 | 6,952,000 | 30.92 | 31.20 | 30.74 | 30.90 | 00:00:00 | | 2008-07-07 | 21,977,600 | 30.00 | 30.62 | 29.74 | 30.08 | 00:00:00 | | 2008-07-08 | 26,083,200 | 30.00 | 30.00 | 29.31 | 29.95 | 00:00:00 | | 2008-07-09 | 13,575,400 | 29.96 | 29.98 | 29.53 | 29.54 | 00:00:00 | | 2008-07-10 | 11,366,700 | 29.59 | 29.78 | 29.25 | 29.60 | 00:00:00 | | 2008-07-11 | 14,948,400 | 29.26 | 29.57 | 28.80 | 29.20 | 00:00:00 | | 2008-07-14 | 14,277,500 | 29.59 | 29.87 | 29.07 | 29.10 | 00:00:00 | | 2008-07-15 | 16,641,000 | 28.82 | 29.78 | 28.55 | 29.43 | 00:00:00 | | 2008-07-16 | 18,261,000 | 29.50 | 30.60 | 29.05 | 30.43 | 00:00:00 | | 2008-07-17 | 17,998,800 | 30.50 | 31.23 | 30.12 | 31.20 | 00:00:00 | | 2008-07-18 | 14,004,500 | 31.29 | 31.29 | 30.66 | 30.90 | 00:00:00 | | 2008-07-21 | 9,782,000 | 30.96 | 31.00 | 30.38 | 30.49 | 00:00:00 | | 2008-07-22 | 21,693,100 | 30.42 | 30.55 | 29.97 | 30.41 | 00:00:00 | | 2008-07-23 | 13,185,600 | 30.62 | 31.19 | 30.40 | 31.15 | 00:00:00 | | 2008-07-24 | 11,780,800 | 31.14 | 31.48 | 30.70 | 31.02 | 00:00:00 | | 2008-07-25 | 12,807,300 | 31.22 | 31.52 | 31.00 | 31.10 | 00:00:00 | | 2008-07-28 | 13,658,900 | 31.33 | 31.33 | 30.46 | 30.50 | 00:00:00 | | 2008-07-29 | 13,298,000 | 30.60 | 31.12 | 30.41 | 30.92 | 00:00:00 | | 2008-07-30 | 18,219,700 | 31.24 | 31.77 | 30.89 | 31.67 | 00:00:00 | | 2008-07-31 | 25,577,400 | 30.55 | 30.87 | 30.13 | 30.35 | 00:00:00 | | 2008-08-01 | 15,120,700 | 30.50 | 30.70 | 29.83 | 30.08 | 00:00:00 | | 2008-08-04 | 11,445,500 | 30.11 | 30.59 | 30.05 | 30.37 | 00:00:00 | | 2008-08-05 | 15,540,000 | 30.52 | 31.40 | 30.40 | 31.31 | 00:00:00 | | 2008-08-06 | 12,841,000 | 31.13 | 31.62 | 30.84 | 31.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
