|
 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 | | 2009-01-28 | 13,079,500 | 21.64 | 22.40 | 21.60 | 22.28 | 00:00:00 | | 2009-01-29 | 11,295,500 | 21.93 | 22.02 | 21.12 | 21.25 | 00:00:00 | | 2009-01-30 | 15,484,400 | 21.31 | 21.65 | 20.51 | 20.68 | 00:00:00 | | 2009-02-02 | 16,499,500 | 20.08 | 20.50 | 19.84 | 20.20 | 00:00:00 | | 2009-02-03 | 27,402,700 | 20.78 | 20.79 | 19.76 | 20.62 | 00:00:00 | | 2009-02-04 | 48,826,100 | 19.59 | 20.09 | 18.71 | 19.00 | 00:00:00 | | 2009-02-05 | 34,993,800 | 18.87 | 19.30 | 18.17 | 18.71 | 00:00:00 | | 2009-02-06 | 20,421,600 | 18.76 | 19.64 | 18.65 | 19.45 | 00:00:00 | | 2009-02-09 | 15,404,300 | 19.82 | 19.82 | 19.10 | 19.44 | 00:00:00 | | 2009-02-10 | 22,253,200 | 19.28 | 19.44 | 18.64 | 18.76 | 00:00:00 | | 2009-02-11 | 19,154,300 | 18.95 | 18.98 | 18.26 | 18.50 | 00:00:00 | | 2009-02-12 | 20,367,000 | 18.33 | 18.88 | 18.03 | 18.83 | 00:00:00 | | 2009-02-13 | 11,804,200 | 18.72 | 18.90 | 18.40 | 18.52 | 00:00:00 | | 2009-02-17 | 21,962,900 | 18.07 | 18.11 | 17.72 | 17.84 | 00:00:00 | | 2009-02-18 | 18,669,100 | 17.95 | 18.01 | 17.53 | 17.63 | 00:00:00 | | 2009-02-19 | 19,575,900 | 17.78 | 18.01 | 17.22 | 17.69 | 00:00:00 | | 2009-02-20 | 22,969,800 | 17.25 | 17.88 | 17.13 | 17.53 | 00:00:00 | | 2009-02-23 | 15,134,700 | 17.71 | 17.84 | 16.92 | 16.97 | 00:00:00 | | 2009-02-24 | 16,498,400 | 17.11 | 18.15 | 16.97 | 17.92 | 00:00:00 | | 2009-02-25 | 16,109,300 | 17.78 | 17.80 | 17.03 | 17.36 | 00:00:00 | | 2009-02-26 | 12,636,900 | 17.54 | 17.60 | 16.84 | 16.86 | 00:00:00 | | 2009-02-27 | 18,621,000 | 16.68 | 17.13 | 16.42 | 16.77 | 00:00:00 | | 2009-03-02 | 17,067,400 | 16.48 | 16.55 | 15.90 | 16.05 | 00:00:00 | | 2009-03-03 | 19,551,300 | 16.16 | 16.69 | 15.99 | 16.36 | 00:00:00 | | 2009-03-04 | 15,800,100 | 16.52 | 17.22 | 16.09 | 16.94 | 00:00:00 | | 2009-03-05 | 17,038,600 | 16.50 | 16.60 | 15.85 | 15.99 | 00:00:00 | | 2009-03-06 | 20,614,200 | 15.84 | 16.42 | 15.32 | 15.83 | 00:00:00 | | 2009-03-09 | 14,569,200 | 15.48 | 16.24 | 15.46 | 15.59 | 00:00:00 | | 2009-03-10 | 24,287,100 | 15.23 | 16.62 | 15.14 | 16.61 | 00:00:00 | | 2009-03-11 | 14,956,900 | 16.76 | 16.98 | 16.38 | 16.59 | 00:00:00 | | 2009-03-12 | 16,768,100 | 16.80 | 17.49 | 16.57 | 17.43 | 00:00:00 | | 2009-03-13 | 17,520,000 | 17.64 | 17.64 | 17.01 | 17.13 | 00:00:00 | | 2009-03-16 | 18,963,300 | 17.27 | 17.69 | 17.12 | 17.21 | 00:00:00 | | 2009-03-18 | 16,190,600 | 17.72 | 18.37 | 17.50 | 18.11 | 00:00:00 | | 2009-03-19 | 17,370,100 | 18.15 | 18.30 | 17.48 | 17.70 | 00:00:00 | | 2009-03-20 | 17,766,600 | 17.80 | 17.98 | 17.08 | 17.45 | 00:00:00 | | 2009-03-23 | 15,830,500 | 17.83 | 18.92 | 17.74 | 18.92 | 00:00:00 | | 2009-03-24 | 16,570,800 | 18.09 | 18.70 | 18.04 | 18.29 | 00:00:00 | | 2009-03-25 | 16,019,200 | 18.34 | 18.88 | 17.86 | 18.53 | 00:00:00 | | 2009-03-26 | 15,556,800 | 18.68 | 19.14 | 18.40 | 19.06 | 00:00:00 | | 2009-03-27 | 13,962,400 | 18.81 | 18.95 | 18.40 | 18.59 | 00:00:00 | | 2009-03-30 | 13,150,500 | 18.12 | 18.26 | 17.54 | 17.85 | 00:00:00 | | 2009-03-31 | 14,683,400 | 18.06 | 18.49 | 17.82 | 18.16 | 00:00:00 | | 2009-04-01 | 12,933,600 | 17.92 | 18.82 | 17.84 | 18.79 | 00:00:00 | | 2009-04-02 | 25,194,100 | 19.25 | 20.50 | 19.15 | 20.21 | 00:00:00 | | 2009-04-03 | 18,478,000 | 19.91 | 20.39 | 19.78 | 20.00 | 00:00:00 | | 2009-04-06 | 11,280,900 | 19.78 | 20.00 | 19.35 | 19.62 | 00:00:00 | | 2009-04-07 | 11,623,500 | 19.38 | 19.38 | 19.03 | 19.12 | 00:00:00 | | 2009-04-08 | 12,427,000 | 19.19 | 19.55 | 19.00 | 19.36 | 00:00:00 | | 2009-04-09 | 13,841,800 | 19.83 | 20.07 | 19.60 | 19.88 | 00:00:00 | | 2009-04-13 | 14,907,400 | 19.60 | 19.69 | 19.27 | 19.53 | 00:00:00 | | 2009-04-14 | 14,315,900 | 19.35 | 19.39 | 18.80 | 19.02 | 00:00:00 | | 2009-04-15 | 12,706,700 | 19.12 | 19.80 | 19.04 | 19.73 | 00:00:00 | | 2009-04-16 | 15,449,300 | 19.90 | 20.64 | 19.72 | 20.51 | 00:00:00 | | 2009-04-17 | 14,911,100 | 20.57 | 20.70 | 20.08 | 20.38 | 00:00:00 | | 2009-04-20 | 14,272,900 | 20.00 | 20.01 | 19.23 | 19.41 | 00:00:00 | | 2009-04-21 | 11,611,000 | 19.22 | 19.51 | 19.15 | 19.47 | 00:00:00 | | 2009-04-22 | 15,812,000 | 19.30 | 19.74 | 19.00 | 19.40 | 00:00:00 | | 2009-04-23 | 14,190,400 | 19.42 | 19.73 | 19.16 | 19.63 | 00:00:00 | | 2009-04-24 | 16,599,400 | 19.84 | 20.46 | 19.56 | 20.26 | 00:00:00 | | 2009-04-27 | 17,855,500 | 19.62 | 20.15 | 19.60 | 19.74 | 00:00:00 | | 2009-04-28 | 23,172,500 | 19.60 | 19.79 | 19.31 | 19.51 | 00:00:00 | | 2009-04-29 | 28,270,400 | 19.68 | 21.43 | 19.47 | 21.01 | 00:00:00 | | 2009-04-30 | 36,578,100 | 21.28 | 22.57 | 21.15 | 21.90 | 00:00:00 | | 2009-05-01 | 15,715,700 | 21.76 | 21.98 | 21.12 | 21.94 | 00:00:00 | | 2009-05-04 | 17,603,700 | 22.01 | 22.90 | 21.84 | 22.86 | 00:00:00 | | 2009-05-05 | 16,806,900 | 22.69 | 23.34 | 22.66 | 23.15 | 00:00:00 | | 2009-05-06 | 49,419,600 | 24.95 | 26.29 | 24.66 | 25.87 | 00:00:00 | | 2009-05-07 | 23,981,600 | 25.80 | 26.17 | 24.98 | 25.33 | 00:00:00 | | 2009-05-08 | 18,172,900 | 25.70 | 26.00 | 25.00 | 25.46 | 00:00:00 | | 2009-05-11 | 14,656,600 | 25.11 | 25.17 | 24.68 | 24.71 | 00:00:00 | | 2009-05-12 | 15,487,600 | 24.90 | 24.90 | 23.90 | 24.32 | 00:00:00 | | 2009-05-13 | 14,055,900 | 23.89 | 23.99 | 23.43 | 23.60 | 00:00:00 | | 2009-05-14 | 11,893,400 | 23.65 | 23.97 | 23.27 | 23.48 | 00:00:00 | | 2009-05-15 | 20,972,500 | 23.45 | 24.22 | 23.27 | 23.41 | 00:00:00 | | 2009-05-18 | 9,355,300 | 23.62 | 24.26 | 23.55 | 24.21 | 00:00:00 | | 2009-05-19 | 11,832,400 | 24.25 | 24.40 | 23.75 | 23.82 | 00:00:00 | | 2009-05-20 | 10,524,200 | 24.00 | 24.28 | 23.41 | 23.55 | 00:00:00 | | 2009-05-21 | 12,632,300 | 23.08 | 23.30 | 22.93 | 23.23 | 00:00:00 | | 2009-05-22 | 11,099,100 | 23.25 | 24.00 | 23.05 | 23.70 | 00:00:00 | | 2009-05-26 | 16,299,800 | 23.47 | 24.61 | 23.38 | 24.54 | 00:00:00 | | 2009-05-27 | 14,981,300 | 24.44 | 24.72 | 23.77 | 23.87 | 00:00:00 | | 2009-05-28 | 12,314,700 | 24.07 | 24.40 | 23.49 | 23.99 | 00:00:00 | | 2009-05-29 | 11,204,700 | 24.14 | 24.25 | 23.50 | 24.22 | 00:00:00 | | 2009-06-01 | 11,990,000 | 24.83 | 25.26 | 24.75 | 25.03 | 00:00:00 | | 2009-06-02 | 9,792,900 | 25.09 | 25.46 | 24.88 | 25.13 | 00:00:00 | | 2009-06-03 | 10,892,000 | 24.86 | 25.16 | 24.75 | 25.08 | 00:00:00 | | 2009-06-04 | 11,521,800 | 25.01 | 25.22 | 24.81 | 25.14 | 00:00:00 | | 2009-06-05 | 10,980,400 | 25.48 | 25.55 | 24.85 | 24.95 | 00:00:00 | | 2009-06-08 | 10,700,200 | 24.94 | 25.55 | 24.63 | 25.33 | 00:00:00 | | 2009-06-09 | 8,534,800 | 25.18 | 25.49 | 25.08 | 25.33 | 00:00:00 | | 2009-06-10 | 11,791,200 | 25.47 | 25.52 | 24.82 | 25.10 | 00:00:00 | | 2009-06-11 | 9,577,300 | 25.15 | 25.64 | 25.10 | 25.23 | 00:00:00 | | 2009-06-12 | 7,332,400 | 25.03 | 25.39 | 24.52 | 25.06 | 00:00:00 | | 2009-06-15 | 7,871,500 | 24.78 | 24.78 | 24.04 | 24.25 | 00:00:00 | | 2009-06-16 | 13,346,200 | 24.31 | 24.43 | 23.37 | 23.49 | 00:00:00 | | 2009-06-17 | 8,584,300 | 23.43 | 23.95 | 23.36 | 23.68 | 00:00:00 | | 2009-06-18 | 9,313,800 | 23.76 | 23.97 | 23.51 | 23.72 | 00:00:00 | | 2009-06-19 | 13,805,600 | 23.89 | 24.12 | 23.38 | 23.53 | 00:00:00 | | 2009-06-22 | 12,356,600 | 23.19 | 23.33 | 22.63 | 22.66 | 00:00:00 | | 2009-06-23 | 9,802,300 | 22.72 | 23.07 | 22.55 | 22.88 | 00:00:00 | | 2009-06-24 | 10,006,700 | 23.08 | 23.48 | 22.78 | 22.90 | 00:00:00 | | 2009-06-25 | 11,652,800 | 22.86 | 23.73 | 22.78 | 23.55 | 00:00:00 | | 2009-06-26 | 12,086,600 | 23.42 | 23.56 | 23.15 | 23.43 | 00:00:00 | | 2009-06-29 | 7,735,600 | 23.50 | 23.84 | 23.31 | 23.66 | 00:00:00 | | 2009-06-30 | 10,805,200 | 23.70 | 23.75 | 23.04 | 23.33 | 00:00:00 | | 2009-07-01 | 8,102,100 | 23.50 | 23.93 | 23.39 | 23.45 | 00:00:00 | | 2009-07-02 | 15,561,200 | 23.18 | 23.45 | 22.57 | 22.84 | 00:00:00 | | 2009-07-06 | 14,452,200 | 22.68 | 23.14 | 22.60 | 23.09 | 00:00:00 | | 2009-07-07 | 15,263,700 | 23.11 | 23.22 | 22.50 | 22.53 | 00:00:00 | | 2009-07-08 | 14,542,800 | 22.68 | 22.84 | 22.05 | 22.24 | 00:00:00 | | 2009-07-09 | 9,779,600 | 22.38 | 22.64 | 22.10 | 22.53 | 00:00:00 | | 2009-07-10 | 11,048,300 | 22.29 | 22.72 | 22.23 | 22.41 | 00:00:00 | | 2009-07-13 | 8,433,300 | 22.49 | 22.78 | 22.07 | 22.70 | 00:00:00 | | 2009-07-14 | 10,361,500 | 22.72 | 23.21 | 22.66 | 23.11 | 00:00:00 | | 2009-07-15 | 12,112,800 | 23.37 | 24.13 | 23.37 | 24.08 | 00:00:00 | | 2009-07-16 | 15,463,500 | 24.54 | 24.99 | 24.36 | 24.79 | 00:00:00 | | 2009-07-17 | 10,516,600 | 24.81 | 24.83 | 24.43 | 24.51 | 00:00:00 | | 2009-07-20 | 13,801,500 | 24.98 | 25.43 | 24.77 | 25.37 | 00:00:00 | | 2009-07-21 | 13,081,600 | 25.39 | 25.54 | 24.96 | 25.20 | 00:00:00 | | 2009-07-22 | 8,490,700 | 25.09 | 25.60 | 24.99 | 25.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
