|
 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 | | 2008-08-06 | 12,841,000 | 31.13 | 31.62 | 30.84 | 31.42 | 00:00:00 | | 2008-08-07 | 10,696,400 | 31.12 | 31.27 | 30.92 | 30.92 | 00:00:00 | | 2008-08-08 | 14,759,800 | 31.00 | 32.12 | 30.95 | 32.03 | 00:00:00 | | 2008-08-11 | 21,907,300 | 31.97 | 33.42 | 31.84 | 32.80 | 00:00:00 | | 2008-08-12 | 14,825,100 | 32.86 | 32.92 | 32.06 | 32.16 | 00:00:00 | | 2008-08-13 | 11,051,300 | 32.12 | 32.20 | 31.52 | 31.74 | 00:00:00 | | 2008-08-14 | 11,535,200 | 31.67 | 32.62 | 31.45 | 32.33 | 00:00:00 | | 2008-08-15 | 11,487,700 | 32.47 | 32.92 | 32.34 | 32.50 | 00:00:00 | | 2008-08-18 | 10,217,300 | 32.54 | 32.60 | 31.81 | 32.08 | 00:00:00 | | 2008-08-19 | 8,781,900 | 31.84 | 32.06 | 31.58 | 31.75 | 00:00:00 | | 2008-08-20 | 12,381,100 | 31.86 | 32.20 | 31.40 | 31.82 | 00:00:00 | | 2008-08-21 | 6,966,700 | 31.65 | 32.00 | 31.32 | 31.83 | 00:00:00 | | 2008-08-22 | 7,954,900 | 32.12 | 32.38 | 31.88 | 32.20 | 00:00:00 | | 2008-08-25 | 8,071,300 | 31.97 | 32.09 | 31.40 | 31.60 | 00:00:00 | | 2008-08-26 | 6,506,600 | 31.52 | 31.87 | 31.44 | 31.71 | 00:00:00 | | 2008-08-27 | 7,317,600 | 31.46 | 32.10 | 31.41 | 31.76 | 00:00:00 | | 2008-08-28 | 9,675,200 | 31.89 | 32.67 | 31.77 | 32.59 | 00:00:00 | | 2008-08-29 | 9,062,800 | 32.37 | 32.75 | 32.31 | 32.35 | 00:00:00 | | 2008-09-02 | 11,843,700 | 32.74 | 33.37 | 32.30 | 32.44 | 00:00:00 | | 2008-09-03 | 9,554,000 | 32.32 | 32.54 | 31.97 | 32.51 | 00:00:00 | | 2008-09-04 | 11,444,300 | 32.44 | 32.44 | 31.49 | 31.54 | 00:00:00 | | 2008-09-05 | 9,012,200 | 31.45 | 31.55 | 30.87 | 31.36 | 00:00:00 | | 2008-09-08 | 20,362,900 | 31.99 | 33.05 | 31.92 | 32.92 | 00:00:00 | | 2008-09-09 | 15,312,400 | 32.87 | 33.30 | 32.43 | 32.43 | 00:00:00 | | 2008-09-10 | 13,883,700 | 32.60 | 33.23 | 32.48 | 32.77 | 00:00:00 | | 2008-09-11 | 14,011,700 | 32.59 | 33.00 | 32.20 | 32.94 | 00:00:00 | | 2008-09-12 | 11,213,500 | 32.77 | 33.45 | 32.60 | 33.26 | 00:00:00 | | 2008-09-15 | 15,167,400 | 32.59 | 33.29 | 32.25 | 32.36 | 00:00:00 | | 2008-09-16 | 18,402,800 | 31.74 | 32.89 | 31.50 | 32.51 | 00:00:00 | | 2008-09-17 | 22,206,400 | 32.10 | 33.00 | 31.91 | 32.19 | 00:00:00 | | 2008-09-18 | 22,371,800 | 32.25 | 33.74 | 32.06 | 33.44 | 00:00:00 | | 2008-09-19 | 28,430,600 | 34.01 | 34.85 | 33.25 | 34.39 | 00:00:00 | | 2008-09-22 | 17,897,500 | 33.85 | 34.05 | 32.84 | 32.91 | 00:00:00 | | 2008-09-23 | 13,450,900 | 32.88 | 33.32 | 32.15 | 32.53 | 00:00:00 | | 2008-09-24 | 13,600,300 | 32.59 | 32.59 | 31.63 | 31.77 | 00:00:00 | | 2008-09-25 | 13,356,400 | 32.00 | 32.88 | 31.97 | 32.47 | 00:00:00 | | 2008-09-26 | 9,546,400 | 31.94 | 32.81 | 31.94 | 32.75 | 00:00:00 | | 2008-09-29 | 25,887,800 | 32.20 | 32.95 | 29.25 | 29.73 | 00:00:00 | | 2008-09-30 | 16,589,100 | 30.34 | 30.85 | 29.48 | 30.69 | 00:00:00 | | 2008-10-01 | 11,020,900 | 30.30 | 30.80 | 29.91 | 30.68 | 00:00:00 | | 2008-10-02 | 11,783,300 | 30.42 | 30.81 | 29.90 | 29.96 | 00:00:00 | | 2008-10-03 | 17,468,400 | 30.17 | 31.06 | 29.46 | 29.54 | 00:00:00 | | 2008-10-06 | 35,803,300 | 28.84 | 29.03 | 26.30 | 28.26 | 00:00:00 | | 2008-10-07 | 27,859,500 | 27.81 | 28.35 | 26.21 | 26.57 | 00:00:00 | | 2008-10-08 | 28,972,100 | 25.51 | 27.12 | 24.93 | 25.68 | 00:00:00 | | 2008-10-09 | 24,391,800 | 25.62 | 26.29 | 23.75 | 23.80 | 00:00:00 | | 2008-10-10 | 37,801,900 | 22.59 | 24.42 | 21.25 | 23.04 | 00:00:00 | | 2008-10-13 | 20,772,800 | 23.71 | 26.84 | 23.50 | 26.72 | 00:00:00 | | 2008-10-14 | 20,214,300 | 27.96 | 28.00 | 25.04 | 25.68 | 00:00:00 | | 2008-10-15 | 18,089,100 | 25.11 | 25.23 | 23.28 | 23.37 | 00:00:00 | | 2008-10-16 | 21,418,200 | 23.37 | 24.60 | 22.07 | 24.27 | 00:00:00 | | 2008-10-17 | 17,985,900 | 23.69 | 25.85 | 23.44 | 24.75 | 00:00:00 | | 2008-10-20 | 14,070,800 | 24.96 | 26.55 | 24.59 | 26.55 | 00:00:00 | | 2008-10-21 | 14,680,800 | 26.10 | 26.18 | 25.09 | 25.31 | 00:00:00 | | 2008-10-22 | 20,567,900 | 24.68 | 24.68 | 22.32 | 23.05 | 00:00:00 | | 2008-10-23 | 17,445,800 | 22.94 | 23.64 | 21.89 | 23.40 | 00:00:00 | | 2008-10-24 | 16,247,600 | 21.74 | 23.20 | 21.50 | 22.61 | 00:00:00 | | 2008-10-27 | 15,081,300 | 22.02 | 22.55 | 21.36 | 21.37 | 00:00:00 | | 2008-10-28 | 21,845,500 | 21.99 | 24.23 | 21.52 | 23.91 | 00:00:00 | | 2008-10-29 | 17,071,300 | 23.75 | 25.40 | 23.50 | 23.97 | 00:00:00 | | 2008-10-30 | 14,182,600 | 24.92 | 25.55 | 24.17 | 25.33 | 00:00:00 | | 2008-10-31 | 17,466,700 | 25.02 | 26.47 | 24.94 | 25.91 | 00:00:00 | | 2008-11-03 | 19,742,300 | 25.85 | 25.85 | 24.19 | 25.04 | 00:00:00 | | 2008-11-04 | 16,761,900 | 25.29 | 26.24 | 25.29 | 26.02 | 00:00:00 | | 2008-11-05 | 15,063,300 | 25.91 | 25.97 | 24.10 | 24.23 | 00:00:00 | | 2008-11-06 | 23,027,700 | 24.13 | 24.27 | 22.32 | 22.81 | 00:00:00 | | 2008-11-07 | 28,705,700 | 21.55 | 24.20 | 21.41 | 23.36 | 00:00:00 | | 2008-11-10 | 16,363,000 | 23.90 | 23.90 | 21.66 | 22.08 | 00:00:00 | | 2008-11-11 | 23,171,800 | 21.77 | 22.41 | 20.49 | 21.78 | 00:00:00 | | 2008-11-12 | 21,258,600 | 21.36 | 21.71 | 20.03 | 20.16 | 00:00:00 | | 2008-11-13 | 24,066,200 | 20.30 | 21.75 | 19.58 | 21.65 | 00:00:00 | | 2008-11-14 | 16,851,600 | 21.14 | 22.39 | 20.94 | 21.08 | 00:00:00 | | 2008-11-17 | 20,652,300 | 20.08 | 20.74 | 19.58 | 19.74 | 00:00:00 | | 2008-11-18 | 21,954,000 | 19.92 | 20.98 | 19.86 | 20.67 | 00:00:00 | | 2008-11-19 | 22,433,000 | 20.56 | 21.03 | 19.93 | 19.94 | 00:00:00 | | 2008-11-20 | 26,921,200 | 19.59 | 20.15 | 18.60 | 18.73 | 00:00:00 | | 2008-11-21 | 28,131,800 | 19.24 | 21.13 | 18.78 | 21.12 | 00:00:00 | | 2008-11-24 | 24,042,800 | 21.36 | 22.91 | 20.60 | 22.20 | 00:00:00 | | 2008-11-25 | 20,331,500 | 22.30 | 22.68 | 21.30 | 22.03 | 00:00:00 | | 2008-11-26 | 13,904,000 | 21.30 | 22.77 | 20.94 | 22.50 | 00:00:00 | | 2008-11-28 | 7,577,100 | 22.42 | 22.54 | 21.82 | 22.52 | 00:00:00 | | 2008-12-01 | 17,969,200 | 22.04 | 22.13 | 20.27 | 20.33 | 00:00:00 | | 2008-12-02 | 20,051,200 | 20.65 | 21.55 | 20.30 | 21.46 | 00:00:00 | | 2008-12-03 | 16,331,800 | 20.60 | 22.00 | 20.57 | 21.94 | 00:00:00 | | 2008-12-04 | 17,198,700 | 21.54 | 22.56 | 21.46 | 21.79 | 00:00:00 | | 2008-12-05 | 17,945,000 | 21.51 | 22.84 | 20.87 | 22.77 | 00:00:00 | | 2008-12-08 | 34,087,700 | 23.00 | 26.10 | 22.91 | 24.92 | 00:00:00 | | 2008-12-09 | 26,341,900 | 24.08 | 24.88 | 23.32 | 23.53 | 00:00:00 | | 2008-12-10 | 16,276,200 | 23.85 | 24.20 | 23.30 | 23.70 | 00:00:00 | | 2008-12-11 | 14,827,300 | 23.41 | 23.66 | 22.58 | 22.82 | 00:00:00 | | 2008-12-12 | 15,025,300 | 22.12 | 22.86 | 21.93 | 22.61 | 00:00:00 | | 2008-12-15 | 12,908,800 | 22.93 | 22.98 | 22.34 | 22.77 | 00:00:00 | | 2008-12-16 | 22,276,500 | 23.04 | 24.17 | 22.57 | 23.78 | 00:00:00 | | 2008-12-17 | 14,715,400 | 23.57 | 23.94 | 23.14 | 23.58 | 00:00:00 | | 2008-12-18 | 18,351,500 | 23.67 | 23.90 | 22.50 | 22.83 | 00:00:00 | | 2008-12-19 | 21,133,800 | 23.00 | 23.20 | 22.18 | 22.43 | 00:00:00 | | 2008-12-22 | 12,596,900 | 22.41 | 22.53 | 21.28 | 21.93 | 00:00:00 | | 2008-12-23 | 9,381,100 | 22.18 | 22.50 | 21.76 | 21.85 | 00:00:00 | | 2008-12-24 | 3,507,200 | 21.91 | 22.21 | 21.79 | 21.99 | 00:00:00 | | 2008-12-26 | 3,069,100 | 22.29 | 22.42 | 21.96 | 22.18 | 00:00:00 | | 2008-12-29 | 7,411,700 | 22.15 | 22.15 | 21.15 | 21.47 | 00:00:00 | | 2008-12-30 | 11,105,200 | 21.48 | 22.50 | 21.38 | 22.48 | 00:00:00 | | 2008-12-31 | 9,012,100 | 22.57 | 22.95 | 22.52 | 22.69 | 00:00:00 | | 2009-01-02 | 9,796,600 | 22.76 | 24.03 | 22.50 | 23.92 | 00:00:00 | | 2009-01-05 | 11,675,100 | 23.51 | 24.00 | 23.29 | 23.50 | 00:00:00 | | 2009-01-06 | 12,070,800 | 23.81 | 24.83 | 23.80 | 24.31 | 00:00:00 | | 2009-01-07 | 12,300,700 | 23.89 | 23.89 | 22.92 | 23.18 | 00:00:00 | | 2009-01-08 | 12,588,900 | 23.10 | 23.22 | 22.51 | 22.90 | 00:00:00 | | 2009-01-09 | 11,489,700 | 23.12 | 23.12 | 22.23 | 22.31 | 00:00:00 | | 2009-01-12 | 11,259,800 | 22.30 | 22.48 | 21.61 | 21.86 | 00:00:00 | | 2009-01-13 | 15,502,200 | 21.52 | 21.93 | 21.03 | 21.20 | 00:00:00 | | 2009-01-14 | 15,482,600 | 20.93 | 21.20 | 20.42 | 20.80 | 00:00:00 | | 2009-01-15 | 18,169,700 | 20.80 | 21.61 | 19.95 | 21.36 | 00:00:00 | | 2009-01-16 | 16,294,800 | 21.67 | 22.14 | 20.78 | 21.46 | 00:00:00 | | 2009-01-20 | 19,725,000 | 21.46 | 21.66 | 20.15 | 20.24 | 00:00:00 | | 2009-01-21 | 17,181,900 | 20.84 | 21.31 | 20.46 | 21.23 | 00:00:00 | | 2009-01-22 | 15,966,000 | 20.79 | 21.20 | 20.47 | 20.97 | 00:00:00 | | 2009-01-23 | 15,333,400 | 20.43 | 20.97 | 19.98 | 20.61 | 00:00:00 | | 2009-01-26 | 10,840,400 | 21.08 | 21.42 | 20.50 | 20.86 | 00:00:00 | | 2009-01-27 | 12,696,600 | 20.91 | 21.50 | 20.85 | 21.25 | 00:00:00 | | 2009-01-28 | 13,079,500 | 21.64 | 22.40 | 21.60 | 22.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
