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
2010-07-06	15,215,500	31.77	32.30	31.38	31.72	00:00:00
2010-07-07	14,309,500	31.73	33.17	31.66	33.14	00:00:00
2010-07-08	10,044,000	33.33	33.54	32.90	33.34	00:00:00
2010-07-09	8,530,900	33.38	33.80	33.37	33.75	00:00:00
2010-07-12	10,094,300	33.58	33.89	33.39	33.77	00:00:00
2010-07-13	8,653,000	34.11	34.67	33.96	34.45	00:00:00
2010-07-14	7,955,100	34.24	34.51	33.92	34.24	00:00:00
2010-07-15	10,656,300	34.15	34.42	33.60	34.05	00:00:00
2010-07-16	13,060,100	33.89	34.00	32.92	33.03	00:00:00
2010-07-19	9,647,000	33.09	33.50	32.99	33.31	00:00:00
2010-07-20	11,632,000	33.33	33.45	32.80	33.40	00:00:00
2010-07-21	10,118,700	33.47	33.60	32.63	32.81	00:00:00
2010-07-22	9,984,500	33.09	33.77	33.05	33.59	00:00:00
2010-07-23	10,773,600	33.52	34.21	33.45	34.13	00:00:00
2010-07-26	10,104,400	34.09	34.72	34.09	34.40	00:00:00
2010-07-27	7,103,000	34.66	34.66	33.96	34.28	00:00:00
2010-07-28	6,059,700	34.19	34.21	33.80	34.04	00:00:00
2010-07-29	9,938,400	34.22	34.80	33.42	33.71	00:00:00
2010-07-30	7,805,000	33.37	33.88	33.02	33.69	00:00:00
2010-08-02	9,886,900	34.14	34.68	34.13	34.48	00:00:00
2010-08-03	8,491,300	34.44	34.55	34.02	34.21	00:00:00
2010-08-04	9,810,200	34.41	34.96	34.14	34.83	00:00:00
2010-08-05	8,407,300	34.68	35.05	34.56	34.98	00:00:00
2010-08-06	8,061,700	34.58	35.09	34.39	35.00	00:00:00
2010-08-09	7,809,300	34.96	35.23	34.90	35.16	00:00:00
2010-08-10	12,309,400	34.89	35.41	34.73	35.29	00:00:00
2010-08-11	15,028,900	34.77	34.77	34.13	34.22	00:00:00
2010-08-12	11,790,600	33.85	34.30	33.71	33.99	00:00:00
2010-08-13	11,040,300	33.79	33.81	33.41	33.68	00:00:00
2010-08-16	6,917,800	33.44	33.75	33.11	33.66	00:00:00
2010-08-17	9,862,100	33.92	33.99	33.51	33.76	00:00:00
2010-08-18	8,325,000	33.81	34.22	33.40	33.91	00:00:00
2010-08-19	12,070,700	33.72	33.78	33.06	33.19	00:00:00
2010-08-20	8,632,700	33.00	33.20	32.71	33.05	00:00:00
2010-08-23	8,046,500	33.23	33.55	32.80	32.93	00:00:00
2010-08-24	14,229,700	32.49	32.70	31.97	32.14	00:00:00
2010-08-25	14,144,000	31.87	32.24	31.55	32.11	00:00:00
2010-08-26	10,120,500	32.18	32.44	31.88	31.94	00:00:00
2010-08-27	11,144,000	32.13	32.85	31.58	32.78	00:00:00
2010-08-30	7,057,900	32.73	32.99	32.32	32.35	00:00:00
2010-08-31	12,520,700	32.20	32.83	31.91	32.54	00:00:00
2010-09-01	9,964,600	33.00	33.70	32.91	33.51	00:00:00
2010-09-02	7,003,700	33.62	33.98	33.53	33.91	00:00:00
2010-09-03	8,433,300	34.02	34.70	34.02	34.67	00:00:00
2010-09-07	10,689,700	34.50	34.63	33.66	33.84	00:00:00
2010-09-08	8,370,900	33.88	34.10	33.75	33.84	00:00:00
2010-09-09	6,973,700	34.34	34.49	34.00	34.08	00:00:00
2010-09-10	7,362,900	34.16	34.28	34.05	34.15	00:00:00
2010-09-13	8,826,700	34.42	34.67	33.92	34.27	00:00:00
2010-09-14	7,745,900	34.23	34.23	33.72	34.05	00:00:00
2010-09-15	7,262,300	34.01	34.42	33.88	34.21	00:00:00
2010-09-16	7,297,600	34.09	34.19	33.71	34.17	00:00:00
2010-09-17	18,990,200	34.38	34.73	34.36	34.56	00:00:00
2010-09-20	10,219,200	34.56	34.99	34.53	34.90	00:00:00
2010-09-21	11,616,700	34.91	34.98	34.27	34.50	00:00:00
2010-09-22	9,897,700	34.57	34.81	33.90	33.99	00:00:00
2010-09-23	18,027,300	33.67	33.73	33.00	33.12	00:00:00
2010-09-24	10,620,900	33.38	33.82	33.31	33.58	00:00:00
2010-09-27	7,884,000	33.60	33.66	33.28	33.29	00:00:00
2010-09-28	12,863,900	33.37	33.47	32.94	33.22	00:00:00
2010-09-29	9,211,100	33.03	33.18	32.68	33.01	00:00:00
2010-09-30	14,446,500	33.19	33.49	32.83	33.10	00:00:00
2010-10-01	12,904,900	33.30	33.58	33.12	33.34	00:00:00
2010-10-04	10,708,300	33.23	33.60	33.08	33.14	00:00:00
2010-10-05	14,512,500	33.39	33.99	33.36	33.83	00:00:00
2010-10-06	11,339,900	33.84	33.98	33.44	33.72	00:00:00
2010-10-07	9,017,200	33.78	33.98	33.68	33.91	00:00:00
2010-10-08	12,916,900	33.97	34.70	33.80	34.51	00:00:00
2010-10-11	5,347,500	34.52	34.74	34.43	34.57	00:00:00
2010-10-12	9,050,200	34.36	34.61	33.96	34.48	00:00:00
2010-10-13	14,425,700	34.66	35.20	34.59	34.91	00:00:00
2010-10-14	7,358,700	34.79	34.95	34.58	34.85	00:00:00
2010-10-15	9,641,200	35.04	35.15	34.56	34.88	00:00:00
2010-10-18	6,926,200	34.83	35.00	34.50	34.75	00:00:00
2010-10-19	9,554,500	34.50	34.60	34.00	34.24	00:00:00
2010-10-20	10,107,800	34.27	34.75	34.27	34.62	00:00:00
2010-10-21	16,888,400	34.76	35.04	34.46	34.68	00:00:00
2010-10-22	9,598,800	34.67	34.99	34.30	34.97	00:00:00
2010-10-25	11,230,400	35.16	35.72	35.10	35.46	00:00:00
2010-10-26	14,800,400	35.13	35.97	34.99	35.96	00:00:00
2010-10-27	11,752,600	35.60	35.96	35.47	35.92	00:00:00
2010-10-28	14,212,300	35.95	36.52	35.94	36.51	00:00:00
2010-10-29	12,926,000	36.51	36.51	35.83	36.13	00:00:00
2010-11-01	8,454,000	36.21	36.49	35.76	36.03	00:00:00
2010-11-02	16,355,300	36.37	36.45	36.10	36.11	00:00:00
2010-11-03	12,050,100	36.12	36.43	35.95	36.29	00:00:00
2010-11-04	16,674,900	36.50	37.16	36.46	37.03	00:00:00
2010-11-05	9,712,900	36.78	37.27	36.78	37.20	00:00:00
2010-11-08	6,787,800	37.05	37.14	36.89	37.06	00:00:00
2010-11-09	7,589,600	37.19	37.23	36.68	36.86	00:00:00
2010-11-10	7,846,600	36.91	37.00	36.51	36.99	00:00:00
2010-11-11	37,791,000	36.88	37.39	35.15	35.93	00:00:00
2010-11-12	39,105,900	36.76	38.00	36.60	37.75	00:00:00
2010-11-15	11,636,200	37.42	37.66	37.14	37.25	00:00:00
2010-11-16	12,409,800	36.87	37.29	36.71	36.92	00:00:00
2010-11-17	10,583,700	36.80	37.32	36.70	37.22	00:00:00
2010-11-18	9,509,300	37.20	37.78	37.20	37.58	00:00:00
2010-11-19	13,691,800	37.10	37.33	36.75	37.01	00:00:00
2010-11-22	6,498,000	36.88	37.05	36.52	36.95	00:00:00
2010-11-23	11,907,700	36.53	36.62	36.00	36.12	00:00:00
2010-11-24	9,098,200	36.36	36.98	36.30	36.87	00:00:00
2010-11-26	3,490,900	36.51	36.93	36.43	36.70	00:00:00
2010-11-29	8,495,200	36.45	36.71	36.10	36.42	00:00:00
2010-11-30	17,578,900	36.04	36.83	36.02	36.51	00:00:00
2010-12-01	15,000,600	37.15	37.41	37.04	37.12	00:00:00
2010-12-02	13,967,700	37.06	37.59	37.05	37.34	00:00:00
2010-12-03	6,901,500	37.05	37.67	37.05	37.59	00:00:00
2010-12-06	5,086,200	37.43	37.73	37.28	37.56	00:00:00
2010-12-07	8,123,100	37.84	37.98	37.31	37.33	00:00:00
2010-12-08	8,544,900	37.47	37.49	36.94	36.97	00:00:00
2010-12-09	6,547,200	36.87	37.00	36.51	36.74	00:00:00
2010-12-10	6,748,900	36.86	36.95	36.60	36.66	00:00:00
2010-12-13	12,351,400	36.95	37.48	36.57	37.13	00:00:00
2010-12-14	6,954,600	37.19	37.50	37.14	37.24	00:00:00
2010-12-15	7,258,400	37.16	37.37	36.90	36.95	00:00:00
2010-12-16	7,649,800	37.02	37.18	36.90	37.01	00:00:00
2010-12-17	11,261,100	36.97	37.17	36.77	37.05	00:00:00
2010-12-20	5,089,200	37.03	37.34	36.84	37.06	00:00:00
2010-12-21	4,783,900	37.17	37.42	37.10	37.33	00:00:00
2010-12-22	7,229,000	37.43	37.99	37.34	37.95	00:00:00
2010-12-23	4,506,000	37.85	37.94	37.52	37.70	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>