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 2024-05-09
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-06	6,573,100	36.87	37.20	36.75	36.83	00:00:00
2011-12-07	9,543,600	36.71	37.33	36.46	37.10	00:00:00
2011-12-08	9,881,700	36.86	36.96	35.82	35.92	00:00:00
2011-12-09	7,323,400	36.17	36.77	36.17	36.56	00:00:00
2011-12-12	10,050,800	36.20	36.77	35.92	36.65	00:00:00
2011-12-13	12,708,800	36.69	37.12	36.18	36.33	00:00:00
2011-12-14	10,664,000	35.70	36.00	35.12	35.16	00:00:00
2011-12-15	9,876,100	35.52	35.72	34.99	35.19	00:00:00
2011-12-16	20,350,200	35.45	35.74	35.15	35.32	00:00:00
2011-12-19	11,436,800	35.39	35.55	34.51	34.75	00:00:00
2011-12-20	10,126,200	35.17	36.38	35.15	36.17	00:00:00
2011-12-21	8,226,200	36.23	36.70	35.75	36.27	00:00:00
2011-12-22	8,067,600	36.38	37.00	36.26	36.95	00:00:00
2011-12-23	6,788,700	37.13	37.72	37.11	37.70	00:00:00
2011-12-27	5,189,500	37.61	37.80	37.40	37.61	00:00:00
2011-12-28	4,634,300	37.65	37.71	37.17	37.24	00:00:00
2011-12-29	5,022,500	37.45	37.80	37.25	37.71	00:00:00
2011-12-30	4,776,100	37.73	37.80	37.36	37.50	00:00:00
2012-01-03	9,704,200	37.97	38.46	37.94	38.31	00:00:00
2012-01-04	9,889,900	38.19	38.99	38.12	38.85	00:00:00
2012-01-05	14,327,100	38.83	39.58	38.70	39.50	00:00:00
2012-01-06	14,401,600	39.55	40.15	39.45	39.91	00:00:00
2012-01-09	12,145,200	39.74	40.25	39.59	39.75	00:00:00
2012-01-10	14,070,900	39.48	39.91	39.16	39.63	00:00:00
2012-01-11	16,257,600	39.39	39.53	38.45	38.70	00:00:00
2012-01-12	10,073,400	38.62	38.86	38.41	38.73	00:00:00
2012-01-13	9,877,700	38.47	38.59	38.02	38.40	00:00:00
2012-01-17	9,142,800	38.69	38.98	38.41	38.48	00:00:00
2012-01-18	9,594,500	38.51	39.10	38.40	39.02	00:00:00
2012-01-19	7,731,000	39.01	39.47	39.00	39.44	00:00:00
2012-01-20	7,879,900	39.42	39.44	39.10	39.31	00:00:00
2012-01-23	7,124,600	39.38	39.50	38.96	39.25	00:00:00
2012-01-24	9,407,000	39.03	39.27	38.57	39.25	00:00:00
2012-01-25	10,054,000	39.12	39.68	38.96	39.56	00:00:00
2012-01-26	7,162,600	39.59	39.75	39.06	39.35	00:00:00
2012-01-27	9,588,400	39.27	39.50	38.98	39.25	00:00:00
2012-01-30	8,683,200	38.74	39.11	38.38	38.99	00:00:00
2012-01-31	14,020,100	39.08	39.31	38.66	38.90	00:00:00
2012-02-01	8,901,000	39.25	39.67	39.16	39.33	00:00:00
2012-02-02	9,076,800	39.22	39.25	38.56	38.91	00:00:00
2012-02-03	11,605,300	39.43	40.00	39.36	40.00	00:00:00
2012-02-06	11,522,600	40.00	40.59	39.96	40.46	00:00:00
2012-02-07	20,069,500	40.73	41.15	40.20	40.98	00:00:00
2012-02-08	21,690,200	41.37	41.91	40.99	41.27	00:00:00
2012-02-09	13,581,000	40.75	41.64	40.55	41.53	00:00:00
2012-02-10	10,116,300	40.94	41.45	40.83	41.45	00:00:00
2012-02-13	9,065,800	41.62	41.92	41.59	41.79	00:00:00
2012-02-14	8,210,300	41.50	41.62	41.26	41.60	00:00:00
2012-02-15	7,891,200	41.48	41.75	41.13	41.25	00:00:00
2012-02-16	7,464,500	41.23	41.73	41.08	41.54	00:00:00
2012-02-17	7,758,700	41.71	41.86	41.55	41.75	00:00:00
2012-02-21	5,675,100	41.80	41.90	41.49	41.57	00:00:00
2012-02-22	6,176,200	41.55	41.71	41.15	41.27	00:00:00
2012-02-23	6,271,000	41.28	41.67	41.09	41.48	00:00:00
2012-02-24	6,150,600	41.44	41.58	41.23	41.31	00:00:00
2012-02-27	9,132,300	41.70	41.95	41.30	41.64	00:00:00
2012-02-28	6,895,200	41.75	41.97	41.55	41.93	00:00:00
2012-02-29	14,858,700	41.87	42.37	41.85	41.99	00:00:00
2012-03-01	7,995,900	42.13	42.54	42.13	42.39	00:00:00
2012-03-02	5,070,500	42.26	42.53	42.04	42.36	00:00:00
2012-03-05	9,288,800	42.35	42.77	42.11	42.70	00:00:00
2012-03-06	10,434,500	42.24	42.32	41.73	42.00	00:00:00
2012-03-07	7,793,500	42.00	42.07	41.70	41.75	00:00:00
2012-03-08	6,163,800	41.99	42.32	41.95	42.02	00:00:00
2012-03-09	6,896,400	42.12	42.57	42.03	42.24	00:00:00
2012-03-12	6,834,500	42.53	42.85	42.15	42.34	00:00:00
2012-03-13	15,051,900	42.55	44.08	42.43	44.01	00:00:00
2012-03-14	10,991,300	43.59	43.70	42.90	43.48	00:00:00
2012-03-15	6,123,600	43.50	43.50	43.17	43.47	00:00:00
2012-03-16	8,952,100	43.42	43.52	43.18	43.19	00:00:00
2012-03-19	6,382,500	43.07	43.58	42.95	43.44	00:00:00
2012-03-20	6,853,900	43.00	43.31	42.93	43.24	00:00:00
2012-03-21	9,582,000	43.42	43.87	43.27	43.27	00:00:00
2012-03-22	8,560,200	43.08	43.40	43.01	43.29	00:00:00
2012-03-23	8,519,000	43.33	43.71	42.86	43.65	00:00:00
2012-03-26	10,850,200	43.94	44.41	43.92	44.38	00:00:00
2012-03-27	9,343,100	44.39	44.50	44.09	44.15	00:00:00
2012-03-28	9,444,300	44.04	44.15	43.26	43.51	00:00:00
2012-03-29	10,402,500	43.20	43.27	42.30	43.01	00:00:00
2012-03-30	9,096,000	43.52	43.85	43.10	43.78	00:00:00
2012-04-02	7,653,800	43.59	44.00	43.32	43.84	00:00:00
2012-04-03	7,996,400	43.67	43.75	42.91	43.29	00:00:00
2012-04-04	8,560,700	42.90	42.99	42.48	42.93	00:00:00
2012-04-05	6,340,800	42.84	43.18	42.68	43.08	00:00:00
2012-04-09	6,813,500	42.13	42.27	41.96	42.11	00:00:00
2012-04-10	10,682,100	41.87	42.13	40.88	40.99	00:00:00
2012-04-11	6,358,400	41.51	41.70	41.24	41.37	00:00:00
2012-04-12	5,538,400	41.43	42.20	41.25	42.15	00:00:00
2012-04-13	7,311,700	42.03	42.22	41.70	41.85	00:00:00
2012-04-16	6,109,300	42.06	42.13	41.54	41.66	00:00:00
2012-04-17	6,550,300	41.88	42.74	41.88	42.68	00:00:00
2012-04-18	3,781,900	42.48	42.61	42.32	42.49	00:00:00
2012-04-19	7,074,200	42.43	42.51	41.80	42.08	00:00:00
2012-04-20	7,773,100	42.24	42.84	42.24	42.35	00:00:00
2012-04-23	6,592,100	42.25	42.25	41.73	42.01	00:00:00
2012-04-24	4,954,600	42.03	42.43	41.97	42.18	00:00:00
2012-04-25	4,926,300	42.40	42.76	42.38	42.70	00:00:00
2012-04-26	7,713,000	42.74	43.56	42.69	43.36	00:00:00
2012-04-27	5,900,000	43.60	43.65	43.12	43.35	00:00:00
2012-04-30	6,987,200	43.32	43.35	42.84	43.11	00:00:00
2012-05-01	9,316,200	43.18	44.09	43.15	43.79	00:00:00
2012-05-02	8,038,200	43.57	43.81	43.30	43.54	00:00:00
2012-05-03	9,353,900	43.54	44.13	43.49	43.81	00:00:00
2012-05-04	7,458,800	43.60	43.71	42.84	42.93	00:00:00
2012-05-07	11,780,500	43.65	43.95	43.31	43.82	00:00:00
2012-05-08	19,647,100	43.78	44.49	43.09	44.30	00:00:00
2012-05-09	21,348,300	44.46	45.80	44.41	45.02	00:00:00
2012-05-10	14,082,900	45.14	45.59	45.05	45.28	00:00:00
2012-05-11	9,779,300	45.13	45.80	45.00	45.56	00:00:00
2012-05-14	8,059,400	45.17	45.50	44.98	45.17	00:00:00
2012-05-15	10,168,800	45.23	45.80	44.92	45.01	00:00:00
2012-05-16	8,399,800	45.15	45.55	45.06	45.08	00:00:00
2012-05-17	8,475,100	45.15	45.23	44.30	44.33	00:00:00
2012-05-18	10,598,200	44.46	44.49	43.62	43.81	00:00:00
2012-05-21	8,309,300	43.81	44.41	43.51	44.39	00:00:00
2012-05-22	6,855,400	44.49	44.70	44.13	44.39	00:00:00
2012-05-23	8,900,000	44.24	44.46	43.81	44.21	00:00:00
2012-05-24	9,813,200	44.41	44.61	44.01	44.44	00:00:00
2012-05-25	8,520,700	44.49	44.96	44.38	44.50	00:00:00
2012-05-29	10,560,000	44.70	45.50	44.60	45.48	00:00:00
2012-05-30	11,208,700	45.02	45.48	44.86	45.20	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>