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
2011-06-16	11,806,900	38.37	38.47	37.77	38.01	00:00:00
2011-06-17	12,658,300	38.31	38.37	37.98	38.04	00:00:00
2011-06-20	8,746,200	37.85	38.27	37.65	38.23	00:00:00
2011-06-21	7,815,000	38.45	38.89	38.25	38.78	00:00:00
2011-06-22	8,543,700	38.56	38.77	38.28	38.31	00:00:00
2011-06-23	11,874,100	37.88	37.93	37.19	37.82	00:00:00
2011-06-24	13,425,400	37.91	38.02	37.39	37.58	00:00:00
2011-06-27	8,258,400	37.62	38.42	37.47	38.07	00:00:00
2011-06-28	11,912,700	38.17	38.45	37.79	37.92	00:00:00
2011-06-29	9,614,100	38.11	38.43	37.73	38.35	00:00:00
2011-06-30	10,049,800	38.50	39.12	38.35	39.04	00:00:00
2011-07-01	9,245,300	39.15	39.86	39.03	39.72	00:00:00
2011-07-05	9,446,200	39.77	40.18	39.60	39.97	00:00:00
2011-07-06	11,435,800	39.95	39.95	39.27	39.57	00:00:00
2011-07-07	10,227,600	39.85	40.06	39.73	39.74	00:00:00
2011-07-08	11,795,100	39.98	39.98	39.20	39.91	00:00:00
2011-07-11	9,785,500	39.49	39.54	39.08	39.22	00:00:00
2011-07-12	11,311,000	39.34	39.52	39.03	39.15	00:00:00
2011-07-13	12,361,400	39.25	39.83	39.09	39.56	00:00:00
2011-07-14	13,294,000	39.53	39.84	39.39	39.58	00:00:00
2011-07-15	18,304,900	39.72	39.82	38.98	39.27	00:00:00
2011-07-18	11,309,600	39.12	39.12	38.46	38.75	00:00:00
2011-07-19	7,987,500	39.04	39.73	38.99	39.54	00:00:00
2011-07-20	6,126,400	39.58	39.85	39.28	39.36	00:00:00
2011-07-21	13,473,000	39.69	40.87	39.67	40.74	00:00:00
2011-07-22	7,723,300	40.78	40.97	40.54	40.65	00:00:00
2011-07-25	6,840,900	40.25	40.89	40.16	40.56	00:00:00
2011-07-26	9,292,900	40.38	40.81	40.37	40.51	00:00:00
2011-07-27	10,736,600	40.35	40.37	39.42	39.52	00:00:00
2011-07-28	11,028,100	39.46	39.83	39.19	39.40	00:00:00
2011-07-29	16,020,600	39.05	39.31	38.50	38.62	00:00:00
2011-08-01	11,497,500	38.73	38.75	37.82	38.44	00:00:00
2011-08-02	13,621,500	38.06	38.43	36.93	36.97	00:00:00
2011-08-03	11,804,500	36.94	37.50	36.47	37.43	00:00:00
2011-08-04	19,369,200	36.85	36.89	35.26	35.35	00:00:00
2011-08-05	22,781,900	35.79	35.95	34.40	35.18	00:00:00
2011-08-08	25,923,500	34.06	34.57	33.03	33.03	00:00:00
2011-08-09	31,836,700	33.47	34.75	32.31	34.70	00:00:00
2011-08-10	87,048,500	31.84	32.27	29.60	31.54	00:00:00
2011-08-11	36,389,500	31.83	33.08	31.81	32.12	00:00:00
2011-08-12	24,426,900	32.76	33.56	32.44	33.09	00:00:00
2011-08-15	17,839,100	33.43	33.80	33.09	33.65	00:00:00
2011-08-16	18,558,300	33.12	33.67	32.75	33.42	00:00:00
2011-08-17	12,741,000	33.61	33.75	32.84	33.37	00:00:00
2011-08-18	23,724,700	32.47	32.69	32.17	32.55	00:00:00
2011-08-19	19,006,700	31.95	32.98	31.82	31.85	00:00:00
2011-08-22	15,000,100	32.42	32.65	31.94	32.02	00:00:00
2011-08-23	30,417,400	32.07	32.11	31.33	32.11	00:00:00
2011-08-24	12,595,700	32.01	32.58	31.73	32.51	00:00:00
2011-08-25	10,799,000	32.53	32.83	31.88	32.01	00:00:00
2011-08-26	11,247,100	32.12	32.64	31.36	32.40	00:00:00
2011-08-29	8,397,500	32.72	33.17	32.61	33.16	00:00:00
2011-08-30	14,060,100	33.12	33.87	32.82	33.58	00:00:00
2011-08-31	12,282,000	33.85	34.32	33.74	34.06	00:00:00
2011-09-01	10,212,100	34.09	34.33	33.34	33.38	00:00:00
2011-09-02	9,144,700	32.84	33.04	32.41	32.46	00:00:00
2011-09-06	12,844,800	31.46	31.94	31.33	31.76	00:00:00
2011-09-07	11,460,500	32.15	32.68	31.99	32.63	00:00:00
2011-09-08	10,673,200	32.42	32.66	31.91	31.95	00:00:00
2011-09-09	17,509,200	31.64	31.72	30.73	31.04	00:00:00
2011-09-12	10,440,000	30.69	31.31	30.52	31.29	00:00:00
2011-09-13	9,792,200	31.36	31.61	31.02	31.45	00:00:00
2011-09-14	12,593,100	31.67	32.73	31.23	32.29	00:00:00
2011-09-15	8,466,900	32.58	32.99	32.43	32.94	00:00:00
2011-09-16	16,655,300	33.14	33.29	32.63	32.91	00:00:00
2011-09-19	9,979,700	32.38	32.64	32.06	32.51	00:00:00
2011-09-20	10,117,700	32.66	32.88	32.23	32.31	00:00:00
2011-09-21	12,618,500	32.33	32.52	31.24	31.28	00:00:00
2011-09-22	26,238,400	30.54	30.90	29.18	29.55	00:00:00
2011-09-23	20,944,100	29.46	29.90	29.05	29.83	00:00:00
2011-09-26	14,200,600	30.06	30.34	29.68	30.30	00:00:00
2011-09-27	15,723,900	30.99	31.71	30.59	31.16	00:00:00
2011-09-28	11,415,000	31.27	31.42	30.38	30.48	00:00:00
2011-09-29	12,114,800	31.15	31.52	30.23	30.65	00:00:00
2011-09-30	15,135,000	30.16	30.71	29.99	30.16	00:00:00
2011-10-03	13,899,200	30.03	30.33	28.99	29.00	00:00:00
2011-10-04	18,953,200	28.73	29.97	28.19	29.86	00:00:00
2011-10-05	17,823,700	30.35	31.55	30.31	31.51	00:00:00
2011-10-06	12,659,400	31.23	32.05	31.02	32.03	00:00:00
2011-10-07	12,070,100	32.20	32.37	31.61	31.70	00:00:00
2011-10-10	7,887,400	32.36	33.10	32.30	33.00	00:00:00
2011-10-11	12,891,200	33.11	33.28	32.24	32.61	00:00:00
2011-10-12	17,363,400	32.96	34.43	32.75	33.76	00:00:00
2011-10-13	6,837,900	33.39	33.73	33.27	33.55	00:00:00
2011-10-14	10,694,700	34.02	34.53	33.91	34.47	00:00:00
2011-10-17	9,987,700	33.83	34.22	33.18	33.39	00:00:00
2011-10-18	10,980,600	33.46	34.20	33.13	33.94	00:00:00
2011-10-19	7,479,000	33.88	34.35	33.47	33.61	00:00:00
2011-10-20	7,319,800	33.85	34.12	33.25	33.84	00:00:00
2011-10-21	13,707,600	34.18	35.16	34.09	35.16	00:00:00
2011-10-24	8,837,900	35.24	35.71	35.02	35.37	00:00:00
2011-10-25	7,812,300	35.20	35.35	34.41	34.51	00:00:00
2011-10-26	10,407,200	34.88	35.19	34.09	35.05	00:00:00
2011-10-27	11,267,200	35.79	36.60	35.63	36.28	00:00:00
2011-10-28	8,477,600	36.23	36.34	35.72	36.21	00:00:00
2011-10-31	10,152,100	35.72	35.79	34.86	34.88	00:00:00
2011-11-01	13,361,700	34.43	34.47	33.31	33.60	00:00:00
2011-11-02	8,538,100	34.13	34.38	33.80	34.07	00:00:00
2011-11-03	9,276,100	34.57	35.13	33.97	35.03	00:00:00
2011-11-04	6,430,900	34.81	35.01	34.33	34.76	00:00:00
2011-11-07	6,942,700	34.86	35.17	34.61	35.15	00:00:00
2011-11-08	10,710,900	35.44	35.46	34.34	35.29	00:00:00
2011-11-09	11,913,800	34.59	34.59	33.66	33.79	00:00:00
2011-11-10	12,150,600	34.16	34.76	33.65	34.64	00:00:00
2011-11-11	22,388,500	36.63	37.42	36.37	36.70	00:00:00
2011-11-14	9,631,900	36.33	36.42	35.88	36.12	00:00:00
2011-11-15	14,226,700	35.96	37.00	35.96	36.45	00:00:00
2011-11-16	10,809,700	35.96	36.32	35.47	35.53	00:00:00
2011-11-17	32,562,000	35.38	35.86	34.80	35.15	00:00:00
2011-11-18	32,200,300	35.39	35.78	35.24	35.63	00:00:00
2011-11-21	39,965,700	35.48	35.63	34.22	34.33	00:00:00
2011-11-22	12,500,700	34.21	34.47	33.41	34.02	00:00:00
2011-11-23	10,764,000	33.58	33.78	33.40	33.40	00:00:00
2011-11-25	4,991,900	33.50	34.22	33.28	33.51	00:00:00
2011-11-28	8,656,400	34.27	34.53	33.76	34.07	00:00:00
2011-11-29	7,655,200	34.34	34.50	33.97	34.00	00:00:00
2011-11-30	16,536,000	34.68	35.89	34.66	35.85	00:00:00
2011-12-01	10,350,800	36.03	36.33	35.72	35.99	00:00:00
2011-12-02	10,202,500	36.33	36.83	36.30	36.61	00:00:00
2011-12-05	9,973,900	37.04	37.37	36.73	36.94	00:00:00
2011-12-06	6,573,100	36.87	37.20	36.75	36.83	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>