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
2010-12-23	4,506,000	37.85	37.94	37.52	37.70	00:00:00
2010-12-27	3,518,900	37.55	37.75	37.30	37.48	00:00:00
2010-12-28	3,464,300	37.46	37.52	37.07	37.36	00:00:00
2010-12-29	5,097,000	37.45	37.84	37.31	37.60	00:00:00
2010-12-30	3,411,800	37.58	37.65	37.39	37.48	00:00:00
2010-12-31	3,650,800	37.37	37.60	37.21	37.51	00:00:00
2011-01-03	7,591,000	37.74	38.00	37.62	37.82	00:00:00
2011-01-04	21,960,100	37.93	39.00	37.85	38.99	00:00:00
2011-01-05	21,971,100	39.23	40.00	39.17	39.96	00:00:00
2011-01-06	14,738,300	39.69	39.89	39.44	39.65	00:00:00
2011-01-07	6,598,700	39.55	39.68	39.16	39.45	00:00:00
2011-01-10	8,772,600	39.01	39.55	38.93	39.50	00:00:00
2011-01-11	6,494,800	39.60	39.81	39.24	39.40	00:00:00
2011-01-12	9,586,900	39.48	39.65	39.04	39.17	00:00:00
2011-01-13	7,084,100	39.18	39.36	39.01	39.26	00:00:00
2011-01-14	5,214,000	39.10	39.34	39.00	39.29	00:00:00
2011-01-18	7,892,000	39.07	39.51	39.00	39.39	00:00:00
2011-01-19	8,371,900	39.09	39.49	38.96	39.09	00:00:00
2011-01-20	8,977,900	39.01	39.39	38.51	39.17	00:00:00
2011-01-21	10,917,300	39.29	39.94	39.28	39.74	00:00:00
2011-01-24	7,794,300	39.64	39.95	39.54	39.94	00:00:00
2011-01-25	7,920,300	39.79	39.92	39.47	39.86	00:00:00
2011-01-26	9,762,800	39.84	39.93	39.37	39.44	00:00:00
2011-01-27	8,231,000	39.54	39.69	39.25	39.46	00:00:00
2011-01-28	8,399,900	39.36	39.79	38.65	38.85	00:00:00
2011-01-31	8,203,100	39.04	39.25	38.65	38.87	00:00:00
2011-02-01	9,260,400	39.04	39.95	39.04	39.88	00:00:00
2011-02-02	15,357,000	39.80	40.71	39.80	40.49	00:00:00
2011-02-03	9,513,800	40.40	40.75	40.28	40.50	00:00:00
2011-02-04	11,131,400	40.47	40.77	40.41	40.71	00:00:00
2011-02-07	7,272,300	40.80	41.20	40.71	40.94	00:00:00
2011-02-08	11,801,800	40.90	41.24	40.79	41.18	00:00:00
2011-02-09	35,745,000	42.76	44.05	42.72	43.36	00:00:00
2011-02-10	14,829,000	42.78	43.66	42.73	43.31	00:00:00
2011-02-11	14,199,200	43.04	43.51	43.00	43.41	00:00:00
2011-02-14	7,489,100	43.19	43.41	42.98	43.24	00:00:00
2011-02-15	12,069,100	43.00	43.57	42.98	43.09	00:00:00
2011-02-16	7,887,400	43.21	43.71	43.05	43.70	00:00:00
2011-02-17	6,396,000	43.50	43.90	43.47	43.70	00:00:00
2011-02-18	15,918,200	43.65	43.65	43.26	43.56	00:00:00
2011-02-22	14,162,700	42.83	43.15	42.40	42.65	00:00:00
2011-02-23	18,804,000	42.91	43.29	41.97	42.13	00:00:00
2011-02-24	14,504,800	42.00	42.47	41.60	42.42	00:00:00
2011-02-25	9,434,500	42.50	43.13	42.40	42.95	00:00:00
2011-02-28	12,528,200	43.02	43.87	43.00	43.74	00:00:00
2011-03-01	12,093,400	43.63	43.79	42.97	42.99	00:00:00
2011-03-02	7,624,800	43.14	43.62	42.98	43.29	00:00:00
2011-03-03	9,641,500	43.61	44.24	43.61	44.07	00:00:00
2011-03-04	11,127,700	44.03	44.34	43.10	43.55	00:00:00
2011-03-07	11,765,100	43.53	43.61	42.38	43.02	00:00:00
2011-03-08	6,864,300	43.06	43.58	42.73	43.20	00:00:00
2011-03-09	5,386,700	43.24	43.38	42.81	43.12	00:00:00
2011-03-10	10,210,600	42.65	42.83	42.16	42.47	00:00:00
2011-03-11	6,954,800	42.43	43.12	42.26	42.93	00:00:00
2011-03-14	11,005,600	42.64	42.68	41.58	42.24	00:00:00
2011-03-15	14,572,000	41.13	41.86	40.63	41.62	00:00:00
2011-03-16	16,754,900	41.22	41.58	40.42	40.60	00:00:00
2011-03-17	9,378,400	41.19	41.20	40.48	40.76	00:00:00
2011-03-18	13,266,300	41.25	41.67	41.17	41.23	00:00:00
2011-03-21	7,130,300	41.46	41.99	40.99	41.82	00:00:00
2011-03-22	6,881,000	41.85	41.95	41.38	41.44	00:00:00
2011-03-23	11,705,500	41.40	42.35	40.87	42.24	00:00:00
2011-03-24	7,011,100	42.47	42.99	42.40	42.86	00:00:00
2011-03-25	7,935,500	42.94	43.24	42.78	42.97	00:00:00
2011-03-28	6,022,900	43.19	43.30	42.52	42.52	00:00:00
2011-03-29	5,452,700	42.58	43.03	42.36	42.94	00:00:00
2011-03-30	7,004,800	43.15	43.48	43.05	43.35	00:00:00
2011-03-31	7,206,400	43.06	43.21	42.70	43.09	00:00:00
2011-04-01	8,404,800	43.23	43.38	42.64	42.85	00:00:00
2011-04-04	6,841,000	42.87	43.05	42.51	42.63	00:00:00
2011-04-05	7,635,700	42.66	42.83	42.20	42.43	00:00:00
2011-04-06	7,826,300	42.72	42.73	42.06	42.27	00:00:00
2011-04-07	9,439,900	42.18	42.27	41.50	42.04	00:00:00
2011-04-08	7,271,800	42.22	42.24	41.40	41.76	00:00:00
2011-04-11	6,882,700	41.76	41.94	41.55	41.89	00:00:00
2011-04-12	8,387,000	41.59	41.75	41.25	41.63	00:00:00
2011-04-13	5,949,200	41.83	42.02	41.49	41.70	00:00:00
2011-04-14	11,204,000	41.50	41.56	40.84	41.02	00:00:00
2011-04-15	8,376,900	41.23	41.71	40.96	41.52	00:00:00
2011-04-18	9,975,800	40.97	41.28	40.46	41.20	00:00:00
2011-04-19	6,903,700	41.08	41.46	40.88	41.35	00:00:00
2011-04-20	7,400,000	41.88	42.46	41.76	42.04	00:00:00
2011-04-21	4,860,800	42.32	42.40	42.10	42.27	00:00:00
2011-04-25	5,157,000	42.34	42.35	41.87	41.93	00:00:00
2011-04-26	7,290,800	41.98	42.44	41.72	42.33	00:00:00
2011-04-27	5,417,300	42.26	42.68	42.18	42.58	00:00:00
2011-04-28	6,529,800	42.38	43.15	42.38	43.02	00:00:00
2011-04-29	5,700,000	43.04	43.35	42.81	43.10	00:00:00
2011-05-02	5,601,100	43.47	43.79	43.21	43.27	00:00:00
2011-05-03	6,206,900	43.25	43.57	42.89	43.07	00:00:00
2011-05-04	7,481,400	42.94	43.24	42.30	42.62	00:00:00
2011-05-05	8,242,300	42.51	43.25	42.44	42.69	00:00:00
2011-05-06	7,791,900	43.30	43.50	42.85	43.06	00:00:00
2011-05-09	6,308,300	43.32	43.35	42.93	43.10	00:00:00
2011-05-10	12,506,500	43.24	44.13	43.10	43.91	00:00:00
2011-05-11	38,451,900	42.11	42.58	41.11	41.52	00:00:00
2011-05-12	13,100,000	41.51	41.76	40.94	41.58	00:00:00
2011-05-13	8,420,500	41.61	41.87	41.25	41.52	00:00:00
2011-05-16	11,697,800	41.26	41.30	40.89	40.93	00:00:00
2011-05-17	10,024,400	40.86	41.14	40.68	41.01	00:00:00
2011-05-18	9,948,300	40.94	41.45	40.90	41.42	00:00:00
2011-05-19	10,055,800	41.55	41.74	41.14	41.38	00:00:00
2011-05-20	9,213,000	41.34	41.84	41.12	41.50	00:00:00
2011-05-23	7,955,900	41.15	41.33	40.95	41.16	00:00:00
2011-05-24	8,459,300	41.27	41.34	40.87	41.09	00:00:00
2011-05-25	7,030,500	40.92	41.34	40.85	41.13	00:00:00
2011-05-26	11,189,400	41.02	41.22	40.55	40.99	00:00:00
2011-05-27	8,529,400	41.19	41.67	41.19	41.52	00:00:00
2011-05-31	10,977,200	41.90	41.99	41.48	41.63	00:00:00
2011-06-01	12,632,100	41.53	41.59	40.32	40.40	00:00:00
2011-06-02	13,421,400	40.35	40.69	39.99	40.06	00:00:00
2011-06-03	15,135,500	39.66	39.66	39.17	39.38	00:00:00
2011-06-06	9,193,400	39.18	39.70	39.14	39.40	00:00:00
2011-06-07	8,666,700	39.61	39.88	39.33	39.35	00:00:00
2011-06-08	8,483,000	39.46	39.65	39.14	39.23	00:00:00
2011-06-09	9,642,200	38.95	39.53	38.85	39.37	00:00:00
2011-06-10	13,084,700	39.15	39.33	38.42	38.50	00:00:00
2011-06-13	9,253,400	38.63	38.86	38.35	38.37	00:00:00
2011-06-14	10,074,600	38.68	38.86	38.51	38.59	00:00:00
2011-06-15	10,716,200	38.38	38.82	38.24	38.39	00:00:00
2011-06-16	11,806,900	38.37	38.47	37.77	38.01	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>