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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-12	14,618,300	31.02	31.12	30.68	30.82	00:00:00
2010-01-13	9,620,600	30.89	31.37	30.87	31.29	00:00:00
2010-01-14	9,235,600	31.13	31.18	30.96	31.02	00:00:00
2010-01-15	13,936,400	31.01	31.15	30.41	30.60	00:00:00
2010-01-19	9,662,100	30.59	31.19	30.50	31.01	00:00:00
2010-01-20	13,302,800	31.00	31.24	30.72	31.19	00:00:00
2010-01-21	15,403,600	31.14	31.42	30.57	30.61	00:00:00
2010-01-22	14,459,400	30.50	30.71	29.95	29.98	00:00:00
2010-01-25	11,155,800	30.22	30.23	29.55	29.92	00:00:00
2010-01-26	11,197,300	29.80	29.94	29.32	29.66	00:00:00
2010-01-27	16,121,200	29.56	29.81	29.01	29.32	00:00:00
2010-01-28	17,126,000	29.43	29.48	28.71	29.35	00:00:00
2010-01-29	14,507,900	29.37	29.82	29.25	29.55	00:00:00
2010-02-01	10,877,600	29.60	29.77	29.34	29.52	00:00:00
2010-02-02	10,100,900	29.53	30.01	29.22	29.98	00:00:00
2010-02-03	15,976,200	29.92	30.87	29.79	30.75	00:00:00
2010-02-04	13,407,100	30.28	30.49	29.66	29.67	00:00:00
2010-02-05	11,956,100	29.63	29.84	28.99	29.54	00:00:00
2010-02-08	10,656,800	29.76	29.95	29.46	29.48	00:00:00
2010-02-09	14,326,100	29.89	30.04	29.48	29.84	00:00:00
2010-02-10	24,191,900	29.16	30.09	29.03	30.03	00:00:00
2010-02-11	12,389,400	29.82	30.43	29.76	30.16	00:00:00
2010-02-12	12,802,700	29.86	30.20	29.86	30.07	00:00:00
2010-02-16	9,061,600	30.28	30.50	30.17	30.47	00:00:00
2010-02-17	9,758,100	30.54	30.93	30.38	30.86	00:00:00
2010-02-18	8,212,300	30.86	31.07	30.68	31.02	00:00:00
2010-02-19	12,595,600	30.94	31.52	30.85	31.23	00:00:00
2010-02-22	7,868,200	31.35	31.47	31.06	31.12	00:00:00
2010-02-23	10,228,300	31.03	31.27	30.86	30.92	00:00:00
2010-02-24	12,062,100	31.05	31.50	31.01	31.39	00:00:00
2010-02-25	10,553,800	30.88	31.41	30.85	31.36	00:00:00
2010-02-26	13,449,800	31.39	31.41	30.98	31.24	00:00:00
2010-03-01	8,681,000	31.40	31.60	31.34	31.54	00:00:00
2010-03-02	14,070,600	31.41	31.92	31.39	31.88	00:00:00
2010-03-03	10,345,500	31.95	31.96	31.55	31.64	00:00:00
2010-03-04	23,075,400	32.02	32.86	31.92	32.57	00:00:00
2010-03-05	19,204,800	32.79	33.22	32.75	33.22	00:00:00
2010-03-08	13,176,600	32.96	33.50	32.95	33.19	00:00:00
2010-03-09	11,072,700	33.00	33.34	32.78	33.31	00:00:00
2010-03-10	9,652,900	33.18	33.60	33.10	33.33	00:00:00
2010-03-11	11,392,500	33.32	33.81	33.12	33.81	00:00:00
2010-03-12	9,610,400	33.81	33.81	33.47	33.69	00:00:00
2010-03-15	8,235,900	33.52	33.75	33.36	33.72	00:00:00
2010-03-16	8,472,600	33.74	33.83	33.49	33.75	00:00:00
2010-03-17	7,858,400	33.79	33.84	33.53	33.75	00:00:00
2010-03-18	8,044,200	33.69	33.85	33.52	33.78	00:00:00
2010-03-19	16,729,000	33.81	33.98	33.48	33.64	00:00:00
2010-03-22	11,717,600	33.47	34.19	33.42	33.95	00:00:00
2010-03-23	7,038,000	34.00	34.10	33.73	34.01	00:00:00
2010-03-24	12,195,200	33.91	34.43	33.87	34.39	00:00:00
2010-03-25	32,705,900	34.49	35.50	34.42	35.09	00:00:00
2010-03-26	22,909,800	34.89	35.60	34.85	35.31	00:00:00
2010-03-29	12,560,500	35.28	35.42	34.97	35.16	00:00:00
2010-03-30	17,201,800	35.13	35.20	34.76	35.10	00:00:00
2010-03-31	10,789,500	35.07	35.20	34.81	34.91	00:00:00
2010-04-01	14,603,000	35.07	35.59	35.01	35.55	00:00:00
2010-04-05	10,607,900	35.28	35.54	35.07	35.22	00:00:00
2010-04-06	12,637,700	35.24	35.61	35.10	35.47	00:00:00
2010-04-07	9,242,200	35.39	35.49	35.06	35.32	00:00:00
2010-04-08	9,915,900	35.28	35.75	35.14	35.67	00:00:00
2010-04-09	21,346,000	35.82	36.88	35.64	36.22	00:00:00
2010-04-12	10,410,800	36.14	36.33	35.80	35.89	00:00:00
2010-04-13	10,922,200	35.87	36.06	35.71	35.84	00:00:00
2010-04-14	9,267,400	35.89	36.21	35.77	36.20	00:00:00
2010-04-15	9,185,900	36.08	36.51	35.86	36.40	00:00:00
2010-04-16	12,327,500	36.22	36.51	35.68	35.83	00:00:00
2010-04-19	9,840,500	35.80	36.17	35.58	36.17	00:00:00
2010-04-20	16,515,000	36.28	36.65	36.28	36.54	00:00:00
2010-04-21	9,039,700	36.39	36.75	36.35	36.56	00:00:00
2010-04-22	10,494,600	36.30	36.87	36.12	36.78	00:00:00
2010-04-23	7,677,100	36.80	36.85	36.49	36.79	00:00:00
2010-04-26	9,983,200	36.76	37.14	36.67	37.04	00:00:00
2010-04-27	10,931,300	36.78	36.82	36.16	36.32	00:00:00
2010-04-28	10,930,900	36.52	36.55	35.96	36.29	00:00:00
2010-04-29	10,576,700	36.50	37.39	36.50	37.22	00:00:00
2010-04-30	11,456,400	37.19	37.49	36.60	36.84	00:00:00
2010-05-03	10,887,500	36.95	37.98	36.84	37.56	00:00:00
2010-05-04	13,195,700	37.29	37.30	36.32	36.59	00:00:00
2010-05-05	17,960,000	36.43	36.56	35.08	35.34	00:00:00
2010-05-06	25,181,500	35.16	35.55	31.00	34.01	00:00:00
2010-05-07	22,579,800	33.86	34.35	32.77	33.41	00:00:00
2010-05-10	18,282,600	34.99	35.63	34.56	35.29	00:00:00
2010-05-11	19,787,900	35.52	36.25	35.14	35.76	00:00:00
2010-05-12	25,533,300	34.98	36.21	34.82	35.13	00:00:00
2010-05-13	15,445,900	35.18	35.53	34.74	34.75	00:00:00
2010-05-14	16,945,200	34.66	34.78	33.83	34.06	00:00:00
2010-05-17	15,136,700	34.22	34.34	33.29	34.20	00:00:00
2010-05-18	17,393,800	34.36	34.64	33.52	33.73	00:00:00
2010-05-19	18,536,600	33.47	33.80	33.09	33.39	00:00:00
2010-05-20	26,615,500	32.76	32.96	31.99	31.99	00:00:00
2010-05-21	20,122,900	31.40	32.87	31.40	32.87	00:00:00
2010-05-24	14,040,200	32.56	32.99	32.11	32.48	00:00:00
2010-05-25	26,555,900	31.58	32.37	31.21	32.32	00:00:00
2010-05-26	25,296,300	32.51	33.85	32.14	33.07	00:00:00
2010-05-27	16,214,500	33.60	34.37	33.48	34.37	00:00:00
2010-05-28	15,832,700	33.70	34.05	33.24	33.42	00:00:00
2010-06-01	15,438,800	33.06	33.87	32.85	33.33	00:00:00
2010-06-02	18,309,300	33.57	34.79	33.46	34.74	00:00:00
2010-06-03	17,752,500	34.92	35.10	34.31	34.71	00:00:00
2010-06-04	21,759,500	34.06	34.35	33.44	33.69	00:00:00
2010-06-07	14,541,200	33.70	34.07	33.01	33.04	00:00:00
2010-06-08	15,651,800	33.03	33.32	32.41	33.15	00:00:00
2010-06-09	13,707,600	33.30	33.82	32.83	32.94	00:00:00
2010-06-10	13,630,300	33.53	34.23	33.45	34.11	00:00:00
2010-06-11	8,799,700	33.85	34.26	33.58	34.24	00:00:00
2010-06-14	9,336,800	34.49	34.57	33.92	33.93	00:00:00
2010-06-15	11,552,200	34.11	35.00	34.11	34.99	00:00:00
2010-06-16	9,416,200	34.79	34.93	34.48	34.79	00:00:00
2010-06-17	10,932,300	34.80	35.11	34.60	35.07	00:00:00
2010-06-18	14,672,300	35.19	35.35	34.92	35.15	00:00:00
2010-06-21	11,382,500	35.50	35.83	34.86	35.06	00:00:00
2010-06-22	9,731,000	35.12	35.46	34.29	34.35	00:00:00
2010-06-23	9,474,000	34.36	34.63	34.05	34.34	00:00:00
2010-06-24	10,273,200	34.13	34.18	33.46	33.60	00:00:00
2010-06-25	11,155,500	33.51	33.68	33.12	33.48	00:00:00
2010-06-28	7,802,000	33.56	33.76	33.05	33.22	00:00:00
2010-06-29	15,868,300	33.31	33.37	32.04	32.30	00:00:00
2010-06-30	17,186,400	32.16	32.51	31.36	31.50	00:00:00
2010-07-01	19,906,200	31.47	32.10	30.91	31.49	00:00:00
2010-07-02	15,597,300	31.56	31.68	30.72	31.38	00:00:00
2010-07-06	15,215,500	31.77	32.30	31.38	31.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>