|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-20 | 7,465,100 | 47.78 | 48.50 | 47.66 | 48.44 | 00:00:00 | | 2012-11-21 | 6,763,300 | 48.50 | 48.95 | 48.40 | 48.68 | 00:00:00 | | 2012-11-23 | 3,353,600 | 48.89 | 49.28 | 48.80 | 49.26 | 00:00:00 | | 2012-11-26 | 6,935,800 | 48.98 | 49.43 | 48.91 | 49.03 | 00:00:00 | | 2012-11-27 | 6,720,400 | 49.06 | 49.20 | 48.53 | 48.60 | 00:00:00 | | 2012-11-28 | 8,148,500 | 48.47 | 49.25 | 47.84 | 49.20 | 00:00:00 | | 2012-11-29 | 7,232,200 | 49.51 | 49.85 | 49.32 | 49.72 | 00:00:00 | | 2012-11-30 | 12,343,900 | 49.81 | 49.94 | 49.25 | 49.66 | 00:00:00 | | 2012-12-03 | 8,395,400 | 49.77 | 50.00 | 49.27 | 49.29 | 00:00:00 | | 2012-12-04 | 8,400,900 | 49.25 | 49.45 | 48.85 | 49.30 | 00:00:00 | | 2012-12-05 | 9,182,300 | 49.43 | 49.90 | 49.14 | 49.59 | 00:00:00 | | 2012-12-06 | 4,828,900 | 48.78 | 49.13 | 48.56 | 49.06 | 00:00:00 | | 2012-12-07 | 5,279,200 | 49.18 | 49.38 | 49.01 | 49.24 | 00:00:00 | | 2012-12-10 | 5,264,500 | 49.21 | 49.51 | 49.19 | 49.30 | 00:00:00 | | 2012-12-11 | 9,040,000 | 49.37 | 49.99 | 49.36 | 49.48 | 00:00:00 | | 2012-12-12 | 6,474,300 | 49.76 | 50.07 | 49.42 | 49.64 | 00:00:00 | | 2012-12-13 | 6,108,000 | 49.61 | 49.69 | 48.91 | 49.11 | 00:00:00 | | 2012-12-14 | 8,086,400 | 49.01 | 49.12 | 48.55 | 48.67 | 00:00:00 | | 2012-12-17 | 10,324,500 | 48.72 | 49.32 | 48.67 | 49.28 | 00:00:00 | | 2012-12-18 | 14,023,800 | 49.35 | 50.32 | 49.15 | 50.22 | 00:00:00 | | 2012-12-19 | 8,382,100 | 50.15 | 50.51 | 49.94 | 49.94 | 00:00:00 | | 2012-12-20 | 8,410,700 | 49.83 | 51.06 | 49.83 | 50.93 | 00:00:00 | | 2012-12-21 | 15,996,900 | 50.41 | 50.75 | 49.68 | 50.00 | 00:00:00 | | 2012-12-24 | 2,772,000 | 49.92 | 50.20 | 49.84 | 49.88 | 00:00:00 | | 2012-12-26 | 4,200,200 | 49.85 | 49.98 | 49.45 | 49.85 | 00:00:00 | | 2012-12-27 | 6,948,200 | 49.80 | 50.00 | 48.90 | 49.53 | 00:00:00 | | 2012-12-28 | 6,985,800 | 49.35 | 49.70 | 49.02 | 49.15 | 00:00:00 | | 2012-12-31 | 10,224,500 | 48.89 | 49.80 | 48.80 | 49.79 | 00:00:00 | | 2013-01-02 | 11,674,700 | 50.80 | 51.25 | 50.64 | 51.10 | 00:00:00 | | 2013-01-03 | 7,566,600 | 51.05 | 51.34 | 50.84 | 51.21 | 00:00:00 | | 2013-01-04 | 8,745,900 | 51.38 | 52.34 | 51.33 | 52.19 | 00:00:00 | | 2013-01-07 | 9,472,100 | 51.76 | 51.76 | 50.66 | 50.97 | 00:00:00 | | 2013-01-08 | 8,637,600 | 50.88 | 51.18 | 50.57 | 50.76 | 00:00:00 | | 2013-01-09 | 8,389,000 | 50.93 | 51.50 | 50.76 | 50.78 | 00:00:00 | | 2013-01-10 | 8,097,400 | 50.87 | 51.24 | 50.59 | 50.79 | 00:00:00 | | 2013-01-11 | 7,149,000 | 50.82 | 51.02 | 50.45 | 50.58 | 00:00:00 | | 2013-01-14 | 9,308,800 | 50.40 | 50.83 | 50.18 | 50.59 | 00:00:00 | | 2013-01-15 | 7,299,500 | 50.47 | 51.15 | 50.43 | 51.09 | 00:00:00 | | 2013-01-16 | 7,371,800 | 50.85 | 51.78 | 50.80 | 51.53 | 00:00:00 | | 2013-01-17 | 10,132,100 | 51.84 | 52.70 | 51.84 | 52.41 | 00:00:00 | | 2013-01-18 | 8,490,900 | 52.24 | 52.34 | 51.81 | 52.34 | 00:00:00 | | 2013-01-22 | 6,635,200 | 52.39 | 52.80 | 52.18 | 52.73 | 00:00:00 | | 2013-01-28 | 7,133,500 | 54.28 | 54.56 | 54.10 | 54.36 | 00:00:00 | | 2013-01-29 | 7,786,400 | 54.15 | 54.21 | 53.53 | 53.99 | 00:00:00 | | 2013-02-04 | 7,717,400 | 54.16 | 54.50 | 53.80 | 53.90 | 00:00:00 | | 2013-02-07 | 11,723,200 | 54.07 | 54.48 | 53.41 | 54.36 | 00:00:00 | | 2013-02-08 | 9,584,300 | 54.38 | 54.72 | 54.31 | 54.66 | 00:00:00 | | 2013-02-19 | 7,780,500 | 55.58 | 55.95 | 55.57 | 55.73 | 00:00:00 | | 2013-02-28 | 6,605,000 | 54.54 | 55.04 | 54.39 | 54.59 | 00:00:00 | | 2013-03-04 | 6,357,400 | 55.16 | 55.84 | 55.00 | 55.80 | 00:00:00 | | 2013-03-05 | 7,067,900 | 55.95 | 56.58 | 55.90 | 56.48 | 00:00:00 | | 2013-03-06 | 5,572,600 | 56.53 | 56.84 | 56.25 | 56.36 | 00:00:00 | | 2013-03-07 | 4,813,700 | 56.36 | 56.47 | 56.01 | 56.32 | 00:00:00 | | 2013-03-08 | 8,157,800 | 56.56 | 57.51 | 56.52 | 57.39 | 00:00:00 | | 2013-03-11 | 7,155,200 | 57.39 | 57.75 | 57.34 | 57.66 | 00:00:00 | | 2013-03-15 | 13,788,100 | 57.50 | 57.78 | 57.34 | 57.58 | 00:00:00 | | 2013-03-21 | 5,168,500 | 56.74 | 56.85 | 56.16 | 56.31 | 00:00:00 | | 2013-03-22 | 5,489,700 | 56.65 | 57.10 | 56.52 | 56.78 | 00:00:00 | | 2013-04-02 | 6,575,300 | 57.04 | 57.46 | 56.96 | 57.46 | 00:00:00 | | 2013-04-03 | 8,101,000 | 57.64 | 57.75 | 57.00 | 57.25 | 00:00:00 | | 2013-04-15 | 12,027,900 | 60.26 | 60.67 | 58.84 | 58.88 | 00:00:00 | | 2013-04-22 | 6,306,900 | 61.59 | 62.10 | 61.15 | 62.01 | 00:00:00 | | 2013-05-06 | 10,239,600 | 65.09 | 65.59 | 64.51 | 65.06 | 00:00:00 | | 2013-05-07 | 14,501,700 | 65.44 | 66.09 | 64.77 | 66.07 | 00:00:00 | | 2013-05-08 | 17,803,200 | 66.00 | 66.00 | 64.56 | 65.99 | 00:00:00 | | 2013-05-13 | 5,195,000 | 66.96 | 67.52 | 66.92 | 67.32 | 00:00:00 | | 2013-05-15 | 7,925,900 | 67.42 | 67.79 | 67.18 | 67.67 | 00:00:00 | | 2013-05-16 | 8,473,100 | 67.62 | 67.89 | 66.20 | 66.47 | 00:00:00 | | 2013-05-17 | 9,160,100 | 66.16 | 66.58 | 65.68 | 66.58 | 00:00:00 | | 2013-05-20 | 5,893,300 | 66.58 | 66.60 | 66.05 | 66.12 | 00:00:00 | | 2013-05-23 | 7,517,700 | 64.87 | 65.44 | 64.24 | 65.23 | 00:00:00 | | 2013-05-24 | 8,846,100 | 64.75 | 65.53 | 64.39 | 65.49 | 00:00:00 | | 2013-06-04 | 8,147,700 | 63.93 | 64.93 | 63.86 | 64.35 | 00:00:00 | | 2013-06-05 | 8,893,600 | 64.05 | 64.12 | 62.80 | 63.12 | 00:00:00 | | 2013-06-10 | 6,729,500 | 64.91 | 64.97 | 63.70 | 63.83 | 00:00:00 | | 2013-06-20 | 12,260,800 | 63.22 | 63.52 | 61.82 | 61.98 | 00:00:00 | | 2013-06-21 | 11,892,400 | 62.62 | 63.08 | 61.82 | 62.73 | 00:00:00 | | 2013-07-18 | 4,962,800 | 65.70 | 66.37 | 65.66 | 65.82 | 00:00:00 | | 2013-07-19 | 7,220,400 | 65.89 | 66.03 | 64.91 | 65.16 | 00:00:00 | | 2013-07-23 | 4,534,500 | 64.60 | 64.77 | 64.33 | 64.45 | 00:00:00 | | 2013-07-24 | 5,326,800 | 64.59 | 65.12 | 64.53 | 64.64 | 00:00:00 | | 2013-07-30 | 6,210,500 | 64.70 | 64.87 | 64.10 | 64.18 | 00:00:00 | | 2013-07-31 | 7,155,300 | 64.43 | 65.12 | 64.38 | 64.65 | 00:00:00 | | 2013-08-01 | 6,279,100 | 65.16 | 65.87 | 65.13 | 65.36 | 00:00:00 | | 2013-08-02 | 6,078,100 | 65.56 | 66.59 | 65.33 | 66.51 | 00:00:00 | | 2013-08-06 | 11,529,700 | 66.09 | 67.16 | 65.97 | 67.05 | 00:00:00 | | 2013-08-07 | 16,970,500 | 64.93 | 66.30 | 64.12 | 65.91 | 00:00:00 | | 2013-08-15 | 9,014,100 | 63.28 | 63.32 | 62.20 | 62.38 | 00:00:00 | | 2013-08-16 | 8,238,800 | 61.97 | 62.50 | 61.71 | 62.17 | 00:00:00 | | 2013-08-26 | 4,499,100 | 61.76 | 62.11 | 61.33 | 61.35 | 00:00:00 | | 2013-08-30 | 5,404,100 | 61.14 | 61.27 | 60.55 | 60.83 | 00:00:00 | | 2013-09-04 | 14,014,600 | 60.92 | 61.22 | 60.52 | 61.11 | 00:00:00 | | 2013-09-05 | 6,345,800 | 61.07 | 61.60 | 60.96 | 61.30 | 00:00:00 | | 2013-09-09 | 7,224,500 | 61.60 | 61.84 | 61.27 | 61.59 | 00:00:00 | | 2013-09-10 | 9,919,600 | 62.09 | 62.97 | 61.93 | 62.83 | 00:00:00 | | 2013-09-11 | 9,439,700 | 63.12 | 63.94 | 62.98 | 63.94 | 00:00:00 | | 2013-09-16 | 9,716,500 | 67.32 | 67.65 | 66.88 | 66.94 | 00:00:00 | | 2013-09-17 | 6,450,700 | 66.83 | 67.20 | 66.72 | 66.98 | 00:00:00 | | 2013-09-18 | 9,865,600 | 66.67 | 67.37 | 66.21 | 67.11 | 00:00:00 | | 2013-09-23 | 8,286,600 | 65.04 | 65.48 | 64.68 | 64.75 | 00:00:00 | | 2013-09-25 | 7,281,400 | 64.42 | 64.93 | 64.20 | 64.45 | 00:00:00 | | 2013-09-26 | 6,971,200 | 64.36 | 65.29 | 64.25 | 65.24 | 00:00:00 | | 2013-09-30 | 7,463,200 | 64.73 | 64.95 | 64.39 | 64.49 | 00:00:00 | | 2013-10-01 | 4,881,200 | 64.37 | 65.25 | 64.36 | 64.83 | 00:00:00 | | 2013-10-02 | 7,218,800 | 64.45 | 65.34 | 64.40 | 64.88 | 00:00:00 | | 2013-10-03 | 7,264,100 | 64.72 | 64.93 | 63.83 | 64.02 | 00:00:00 | | 2013-10-04 | 6,546,000 | 64.02 | 65.43 | 63.97 | 65.30 | 00:00:00 | | 2013-10-07 | 5,840,900 | 64.81 | 65.31 | 64.57 | 64.59 | 00:00:00 | | 2013-10-08 | 8,636,300 | 64.52 | 64.77 | 63.97 | 64.00 | 00:00:00 | | 2013-10-09 | 8,689,700 | 64.02 | 64.18 | 63.10 | 63.59 | 00:00:00 | | 2013-10-14 | 6,461,500 | 65.88 | 66.98 | 65.78 | 66.83 | 00:00:00 | | 2013-10-21 | 4,845,800 | 67.27 | 67.63 | 67.16 | 67.61 | 00:00:00 | | 2013-10-22 | 7,846,800 | 67.94 | 69.13 | 67.75 | 69.00 | 00:00:00 | | 2013-10-23 | 5,864,500 | 68.81 | 69.20 | 68.02 | 68.12 | 00:00:00 | | 2013-11-04 | 4,790,200 | 69.41 | 69.55 | 68.41 | 68.81 | 00:00:00 | | 2013-11-05 | 5,140,600 | 68.77 | 69.06 | 68.06 | 68.85 | 00:00:00 | | 2013-11-06 | 6,503,200 | 69.18 | 69.62 | 68.62 | 69.00 | 00:00:00 | | 2013-11-07 | 10,453,400 | 69.34 | 69.34 | 67.09 | 67.15 | 00:00:00 | | 2013-11-11 | 4,954,000 | 68.48 | 68.74 | 68.19 | 68.34 | 00:00:00 | | 2013-11-13 | 5,681,000 | 67.43 | 68.99 | 67.30 | 68.97 | 00:00:00 | | 2013-11-18 | 4,904,400 | 70.06 | 70.09 | 69.33 | 69.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
