|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-22 | 8,490,700 | 25.09 | 25.60 | 24.99 | 25.38 | 00:00:00 | | 2009-07-23 | 17,220,100 | 25.45 | 26.84 | 25.31 | 26.80 | 00:00:00 | | 2009-07-24 | 8,769,800 | 26.63 | 26.82 | 26.17 | 26.58 | 00:00:00 | | 2009-07-27 | 9,796,800 | 26.55 | 26.68 | 26.22 | 26.45 | 00:00:00 | | 2009-07-28 | 10,791,500 | 26.57 | 26.59 | 26.09 | 26.37 | 00:00:00 | | 2009-07-29 | 11,834,300 | 26.18 | 26.64 | 25.78 | 25.89 | 00:00:00 | | 2009-07-30 | 17,072,500 | 26.38 | 26.70 | 26.19 | 26.22 | 00:00:00 | | 2009-07-31 | 25,054,700 | 25.39 | 25.64 | 25.04 | 25.12 | 00:00:00 | | 2009-08-03 | 18,161,500 | 25.52 | 25.61 | 25.36 | 25.52 | 00:00:00 | | 2009-08-04 | 10,073,700 | 25.35 | 25.66 | 25.24 | 25.64 | 00:00:00 | | 2009-08-05 | 12,043,000 | 25.64 | 25.70 | 24.99 | 25.27 | 00:00:00 | | 2009-08-06 | 9,145,200 | 25.35 | 25.62 | 25.07 | 25.37 | 00:00:00 | | 2009-08-07 | 14,579,100 | 25.63 | 26.83 | 25.60 | 26.69 | 00:00:00 | | 2009-08-10 | 8,199,100 | 26.42 | 26.54 | 26.14 | 26.44 | 00:00:00 | | 2009-08-11 | 8,745,200 | 26.33 | 26.41 | 25.77 | 25.90 | 00:00:00 | | 2009-08-12 | 9,024,000 | 25.91 | 26.47 | 25.75 | 26.22 | 00:00:00 | | 2009-08-13 | 10,621,800 | 26.28 | 26.35 | 25.71 | 26.26 | 00:00:00 | | 2009-08-14 | 8,901,400 | 26.23 | 26.47 | 25.54 | 25.86 | 00:00:00 | | 2009-08-17 | 9,263,400 | 25.38 | 25.54 | 24.89 | 25.09 | 00:00:00 | | 2009-08-18 | 9,701,200 | 25.23 | 25.28 | 24.95 | 25.20 | 00:00:00 | | 2009-08-19 | 11,105,700 | 25.00 | 25.60 | 25.00 | 25.48 | 00:00:00 | | 2009-08-20 | 10,030,200 | 25.53 | 25.99 | 25.47 | 25.89 | 00:00:00 | | 2009-08-21 | 13,723,300 | 26.05 | 26.86 | 25.87 | 26.79 | 00:00:00 | | 2009-08-24 | 9,182,000 | 26.99 | 27.12 | 26.73 | 26.80 | 00:00:00 | | 2009-08-25 | 11,417,000 | 26.98 | 27.30 | 26.80 | 26.87 | 00:00:00 | | 2009-08-26 | 10,551,000 | 26.72 | 27.20 | 26.59 | 27.00 | 00:00:00 | | 2009-08-27 | 9,044,600 | 27.10 | 27.11 | 26.51 | 27.01 | 00:00:00 | | 2009-08-28 | 9,270,100 | 27.08 | 27.08 | 26.59 | 26.84 | 00:00:00 | | 2009-08-31 | 29,465,600 | 26.49 | 26.97 | 25.75 | 26.04 | 00:00:00 | | 2009-09-01 | 26,022,300 | 25.89 | 26.67 | 25.59 | 25.68 | 00:00:00 | | 2009-09-02 | 14,833,200 | 25.63 | 25.65 | 25.26 | 25.40 | 00:00:00 | | 2009-09-03 | 11,087,600 | 25.59 | 25.63 | 25.25 | 25.44 | 00:00:00 | | 2009-09-04 | 11,558,400 | 25.45 | 26.03 | 25.35 | 25.90 | 00:00:00 | | 2009-09-08 | 12,399,400 | 26.31 | 26.36 | 26.09 | 26.28 | 00:00:00 | | 2009-09-09 | 19,096,600 | 26.29 | 26.99 | 26.15 | 26.95 | 00:00:00 | | 2009-09-10 | 21,856,400 | 26.96 | 28.37 | 26.96 | 28.36 | 00:00:00 | | 2009-09-11 | 14,221,600 | 28.35 | 28.42 | 28.01 | 28.42 | 00:00:00 | | 2009-09-14 | 12,298,300 | 28.19 | 28.29 | 27.79 | 28.08 | 00:00:00 | | 2009-09-15 | 10,712,200 | 28.00 | 28.37 | 27.83 | 28.29 | 00:00:00 | | 2009-09-16 | 10,007,000 | 28.31 | 28.46 | 28.10 | 28.37 | 00:00:00 | | 2009-09-17 | 13,941,400 | 28.31 | 28.53 | 28.14 | 28.46 | 00:00:00 | | 2009-09-18 | 14,104,800 | 28.57 | 28.68 | 28.25 | 28.44 | 00:00:00 | | 2009-09-21 | 10,804,500 | 28.12 | 28.18 | 27.66 | 28.00 | 00:00:00 | | 2009-09-22 | 9,578,900 | 28.13 | 28.40 | 28.01 | 28.38 | 00:00:00 | | 2009-09-23 | 11,057,300 | 28.49 | 28.60 | 28.04 | 28.08 | 00:00:00 | | 2009-09-24 | 11,950,300 | 28.13 | 28.32 | 27.65 | 27.97 | 00:00:00 | | 2009-09-25 | 13,628,000 | 28.00 | 28.02 | 27.53 | 27.62 | 00:00:00 | | 2009-09-28 | 8,633,100 | 27.77 | 28.38 | 27.72 | 28.23 | 00:00:00 | | 2009-09-29 | 8,057,800 | 28.26 | 28.44 | 27.94 | 27.94 | 00:00:00 | | 2009-09-30 | 18,600,700 | 27.93 | 28.00 | 27.25 | 27.46 | 00:00:00 | | 2009-10-01 | 16,039,400 | 27.76 | 27.76 | 27.00 | 27.36 | 00:00:00 | | 2009-10-02 | 14,635,300 | 27.05 | 27.27 | 26.84 | 27.21 | 00:00:00 | | 2009-10-05 | 10,263,300 | 27.16 | 27.77 | 27.00 | 27.67 | 00:00:00 | | 2009-10-06 | 11,016,400 | 27.83 | 28.33 | 27.67 | 28.18 | 00:00:00 | | 2009-10-07 | 6,861,400 | 28.29 | 28.45 | 27.96 | 28.17 | 00:00:00 | | 2009-10-08 | 10,366,700 | 28.27 | 28.99 | 28.25 | 28.67 | 00:00:00 | | 2009-10-09 | 7,091,600 | 28.67 | 28.76 | 28.45 | 28.64 | 00:00:00 | | 2009-10-12 | 6,960,000 | 28.71 | 29.15 | 28.49 | 28.64 | 00:00:00 | | 2009-10-13 | 9,426,400 | 28.60 | 28.79 | 28.36 | 28.41 | 00:00:00 | | 2009-10-14 | 9,541,600 | 28.69 | 29.00 | 28.48 | 28.91 | 00:00:00 | | 2009-10-15 | 8,734,100 | 28.73 | 29.25 | 28.70 | 29.23 | 00:00:00 | | 2009-10-16 | 12,048,800 | 29.02 | 29.52 | 28.81 | 29.40 | 00:00:00 | | 2009-10-19 | 12,627,300 | 29.40 | 29.98 | 29.20 | 29.87 | 00:00:00 | | 2009-10-20 | 10,377,800 | 29.73 | 29.73 | 28.99 | 29.35 | 00:00:00 | | 2009-10-21 | 9,611,300 | 29.33 | 29.96 | 29.20 | 29.23 | 00:00:00 | | 2009-10-22 | 7,547,900 | 29.07 | 29.57 | 28.85 | 29.44 | 00:00:00 | | 2009-10-23 | 9,778,300 | 29.36 | 29.47 | 28.69 | 28.89 | 00:00:00 | | 2009-10-26 | 13,255,900 | 28.87 | 29.47 | 28.42 | 28.65 | 00:00:00 | | 2009-10-27 | 11,176,400 | 28.63 | 28.93 | 28.01 | 28.17 | 00:00:00 | | 2009-10-28 | 14,359,600 | 28.07 | 28.16 | 27.23 | 27.24 | 00:00:00 | | 2009-10-29 | 13,171,500 | 27.46 | 28.16 | 27.18 | 28.14 | 00:00:00 | | 2009-10-30 | 12,957,000 | 28.14 | 28.31 | 27.28 | 27.37 | 00:00:00 | | 2009-11-02 | 13,301,400 | 27.38 | 27.86 | 27.01 | 27.41 | 00:00:00 | | 2009-11-03 | 12,026,700 | 27.26 | 27.73 | 27.10 | 27.62 | 00:00:00 | | 2009-11-04 | 12,832,900 | 28.12 | 28.73 | 27.90 | 28.03 | 00:00:00 | | 2009-11-05 | 12,129,800 | 28.23 | 29.10 | 28.23 | 29.00 | 00:00:00 | | 2009-11-06 | 11,862,600 | 28.79 | 29.00 | 28.34 | 28.56 | 00:00:00 | | 2009-11-09 | 12,643,300 | 28.67 | 29.07 | 28.23 | 29.00 | 00:00:00 | | 2009-11-10 | 16,938,200 | 29.01 | 29.30 | 28.95 | 29.12 | 00:00:00 | | 2009-11-11 | 11,551,800 | 29.21 | 29.47 | 29.11 | 29.29 | 00:00:00 | | 2009-11-12 | 18,247,300 | 29.40 | 29.46 | 28.90 | 29.05 | 00:00:00 | | 2009-11-13 | 29,069,200 | 29.75 | 30.53 | 29.71 | 30.44 | 00:00:00 | | 2009-11-16 | 12,891,200 | 30.12 | 30.88 | 30.03 | 30.70 | 00:00:00 | | 2009-11-17 | 10,173,600 | 30.27 | 30.93 | 30.25 | 30.87 | 00:00:00 | | 2009-11-18 | 7,843,500 | 30.68 | 30.78 | 30.30 | 30.67 | 00:00:00 | | 2009-11-19 | 8,148,500 | 30.26 | 30.40 | 29.92 | 30.21 | 00:00:00 | | 2009-11-20 | 9,205,600 | 30.07 | 30.25 | 29.85 | 30.01 | 00:00:00 | | 2009-11-23 | 8,046,300 | 30.31 | 30.76 | 30.31 | 30.48 | 00:00:00 | | 2009-11-24 | 7,814,100 | 30.46 | 30.53 | 30.10 | 30.23 | 00:00:00 | | 2009-11-25 | 10,274,900 | 30.24 | 30.75 | 30.00 | 30.61 | 00:00:00 | | 2009-11-27 | 5,688,000 | 30.07 | 30.50 | 29.80 | 30.35 | 00:00:00 | | 2009-11-30 | 10,260,500 | 30.23 | 30.37 | 29.95 | 30.22 | 00:00:00 | | 2009-12-01 | 9,318,200 | 30.44 | 30.77 | 30.44 | 30.73 | 00:00:00 | | 2009-12-02 | 11,386,300 | 30.56 | 30.87 | 30.50 | 30.79 | 00:00:00 | | 2009-12-03 | 9,511,700 | 30.80 | 30.97 | 30.30 | 30.33 | 00:00:00 | | 2009-12-04 | 14,406,400 | 30.68 | 31.10 | 30.42 | 30.84 | 00:00:00 | | 2009-12-07 | 12,451,500 | 30.93 | 31.24 | 30.82 | 31.00 | 00:00:00 | | 2009-12-08 | 8,683,900 | 30.87 | 30.98 | 30.45 | 30.68 | 00:00:00 | | 2009-12-09 | 9,267,900 | 30.93 | 30.93 | 30.52 | 30.70 | 00:00:00 | | 2009-12-10 | 13,609,600 | 30.85 | 31.53 | 30.75 | 31.30 | 00:00:00 | | 2009-12-11 | 15,481,000 | 31.49 | 31.83 | 31.37 | 31.70 | 00:00:00 | | 2009-12-14 | 9,230,700 | 31.92 | 32.08 | 31.81 | 31.83 | 00:00:00 | | 2009-12-15 | 15,183,800 | 31.70 | 32.33 | 31.61 | 32.18 | 00:00:00 | | 2009-12-16 | 11,940,200 | 32.20 | 32.59 | 32.20 | 32.43 | 00:00:00 | | 2009-12-17 | 14,592,500 | 32.17 | 32.29 | 31.65 | 31.93 | 00:00:00 | | 2009-12-18 | 15,229,700 | 32.08 | 32.17 | 31.58 | 31.95 | 00:00:00 | | 2009-12-21 | 7,702,900 | 32.05 | 32.49 | 31.99 | 32.40 | 00:00:00 | | 2009-12-22 | 9,162,000 | 32.31 | 32.50 | 32.22 | 32.31 | 00:00:00 | | 2009-12-23 | 6,567,900 | 32.31 | 32.47 | 32.04 | 32.43 | 00:00:00 | | 2009-12-24 | 3,557,400 | 32.02 | 32.34 | 31.94 | 32.29 | 00:00:00 | | 2009-12-28 | 7,981,600 | 32.24 | 32.36 | 31.80 | 31.91 | 00:00:00 | | 2009-12-29 | 6,242,100 | 32.05 | 32.48 | 32.01 | 32.38 | 00:00:00 | | 2009-12-30 | 6,692,500 | 32.31 | 32.38 | 32.10 | 32.28 | 00:00:00 | | 2009-12-31 | 19,651,700 | 32.27 | 32.75 | 32.22 | 32.25 | 00:00:00 | | 2010-01-04 | 13,700,400 | 32.50 | 32.75 | 31.87 | 32.07 | 00:00:00 | | 2010-01-05 | 10,307,700 | 32.07 | 32.16 | 31.70 | 31.99 | 00:00:00 | | 2010-01-06 | 10,709,500 | 31.90 | 32.00 | 31.68 | 31.82 | 00:00:00 | | 2010-01-07 | 8,202,100 | 31.77 | 31.86 | 31.54 | 31.83 | 00:00:00 | | 2010-01-08 | 7,657,500 | 31.66 | 31.94 | 31.53 | 31.88 | 00:00:00 | | 2010-01-11 | 11,250,500 | 31.53 | 31.74 | 31.09 | 31.36 | 00:00:00 | | 2010-01-12 | 14,618,300 | 31.02 | 31.12 | 30.68 | 30.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
