|
 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 | | 2013-11-18 | 4,904,400 | 70.06 | 70.09 | 69.33 | 69.50 | 00:00:00 | | 2013-11-25 | 5,830,600 | 70.54 | 70.58 | 69.60 | 69.74 | 00:00:00 | | 2013-11-26 | 8,850,000 | 69.92 | 71.69 | 69.90 | 71.18 | 00:00:00 | | 2013-12-10 | 7,088,900 | 70.91 | 71.65 | 70.90 | 71.57 | 00:00:00 | | 2013-12-11 | 8,868,700 | 71.73 | 72.13 | 70.43 | 70.52 | 00:00:00 | | 2013-12-12 | 8,756,300 | 69.28 | 70.02 | 68.80 | 69.63 | 00:00:00 | | 2013-12-13 | 5,784,300 | 69.90 | 70.13 | 69.28 | 69.62 | 00:00:00 | | 2013-12-19 | 6,768,100 | 72.14 | 73.08 | 72.10 | 72.97 | 00:00:00 | | 2013-12-20 | 12,942,100 | 73.10 | 73.56 | 72.34 | 72.40 | 00:00:00 | | 2013-12-23 | 5,621,900 | 72.89 | 73.33 | 72.66 | 73.28 | 00:00:00 | | 2013-12-31 | 4,692,300 | 76.28 | 76.50 | 75.81 | 76.40 | 00:00:00 | | 2014-01-03 | 4,060,700 | 76.30 | 76.70 | 76.01 | 76.11 | 00:00:00 | | 2014-01-14 | 5,996,500 | 73.71 | 74.58 | 73.29 | 74.45 | 00:00:00 | | 2014-01-21 | 7,507,100 | 73.99 | 74.88 | 73.30 | 74.20 | 00:00:00 | | 2014-01-22 | 6,795,100 | 74.08 | 75.43 | 74.05 | 75.31 | 00:00:00 | | 2014-01-23 | 6,280,900 | 74.53 | 74.95 | 74.15 | 74.79 | 00:00:00 | | 2014-01-24 | 7,334,900 | 74.10 | 74.23 | 72.72 | 72.72 | 00:00:00 | | 2014-01-27 | 7,415,100 | 72.47 | 72.91 | 71.72 | 72.25 | 00:00:00 | | 2014-01-30 | 7,550,500 | 72.09 | 73.63 | 72.00 | 73.22 | 00:00:00 | | 2014-01-31 | 7,748,500 | 72.20 | 73.32 | 71.80 | 72.61 | 00:00:00 | | 2014-02-03 | 11,964,800 | 72.66 | 72.73 | 69.85 | 69.99 | 00:00:00 | | 2014-02-04 | 11,278,800 | 70.94 | 71.25 | 69.88 | 71.05 | 00:00:00 | | 2014-02-05 | 11,573,300 | 72.05 | 72.05 | 70.37 | 71.76 | 00:00:00 | | 2014-02-06 | 19,821,900 | 75.61 | 76.73 | 74.78 | 75.56 | 00:00:00 | | 2014-02-07 | 11,480,100 | 75.08 | 75.70 | 74.61 | 75.67 | 00:00:00 | | 2014-02-11 | 8,186,200 | 77.15 | 77.92 | 77.11 | 77.79 | 00:00:00 | | 2014-02-18 | 6,136,500 | 79.50 | 80.00 | 79.43 | 79.58 | 00:00:00 | | 2014-02-21 | 8,252,300 | 79.07 | 80.45 | 78.80 | 80.13 | 00:00:00 | | 2014-03-03 | 8,449,400 | 80.30 | 80.65 | 78.85 | 79.46 | 00:00:00 | | 2014-03-04 | 8,021,400 | 80.60 | 82.17 | 80.54 | 81.71 | 00:00:00 | | 2014-03-05 | 7,709,700 | 82.22 | 83.21 | 82.02 | 82.68 | 00:00:00 | | 2014-03-17 | 7,280,700 | 80.50 | 81.60 | 80.31 | 81.39 | 00:00:00 | | 2014-03-20 | 5,968,200 | 80.59 | 81.02 | 79.76 | 80.81 | 00:00:00 | | 2014-04-07 | 9,000,800 | 80.42 | 80.80 | 78.56 | 79.13 | 00:00:00 | | 2014-04-10 | 10,149,500 | 80.92 | 80.92 | 77.48 | 77.51 | 00:00:00 | | 2014-04-11 | 9,204,100 | 77.51 | 77.95 | 76.81 | 77.01 | 00:00:00 | | 2014-04-14 | 5,964,700 | 77.70 | 77.83 | 76.85 | 77.62 | 00:00:00 | | 2014-04-21 | 7,080,300 | 79.96 | 79.98 | 78.69 | 79.11 | 00:00:00 | | 2014-04-22 | 5,876,000 | 79.22 | 79.89 | 79.21 | 79.45 | 00:00:00 | | 2014-04-23 | 4,148,600 | 79.53 | 79.95 | 78.97 | 79.52 | 00:00:00 | | 2014-04-24 | 4,632,700 | 79.74 | 80.06 | 79.11 | 79.59 | 00:00:00 | | 2014-04-25 | 6,193,300 | 79.46 | 79.46 | 78.16 | 78.23 | 00:00:00 | | 2014-04-29 | 4,608,700 | 78.35 | 78.68 | 77.74 | 78.64 | 00:00:00 | | 2014-04-30 | 6,386,700 | 78.50 | 79.53 | 78.18 | 79.34 | 00:00:00 | | 2014-05-01 | 6,486,800 | 79.35 | 79.87 | 79.26 | 79.56 | 00:00:00 | | 2014-05-02 | 7,599,300 | 79.62 | 80.55 | 79.62 | 80.31 | 00:00:00 | | 2014-05-15 | 7,687,700 | 80.64 | 80.83 | 79.21 | 80.15 | 00:00:00 | | 2014-05-16 | 5,823,700 | 80.17 | 80.42 | 79.34 | 80.39 | 00:00:00 | | 2014-05-20 | 6,023,200 | 80.94 | 81.76 | 80.52 | 81.09 | 00:00:00 | | 2014-05-23 | 4,580,300 | 82.19 | 83.36 | 82.19 | 83.32 | 00:00:00 | | 2014-05-27 | 5,197,700 | 83.56 | 83.98 | 83.32 | 83.74 | 00:00:00 | | 2014-05-28 | 4,652,100 | 83.80 | 83.90 | 83.25 | 83.60 | 00:00:00 | | 2014-05-29 | 6,522,000 | 83.92 | 84.09 | 83.43 | 84.03 | 00:00:00 | | 2014-05-30 | 6,352,400 | 83.81 | 84.39 | 83.62 | 84.01 | 00:00:00 | | 2014-06-02 | 3,933,800 | 84.27 | 84.42 | 84.01 | 84.27 | 00:00:00 | | 2014-06-03 | 4,541,400 | 84.07 | 84.23 | 83.72 | 83.88 | 00:00:00 | | 2014-06-04 | 5,800,100 | 83.85 | 84.40 | 83.31 | 84.24 | 00:00:00 | | 2014-06-05 | 5,956,000 | 84.37 | 84.95 | 83.90 | 84.78 | 00:00:00 | | 2014-06-06 | 5,302,800 | 84.91 | 84.99 | 84.27 | 84.61 | 00:00:00 | | 2014-06-10 | 4,632,600 | 85.40 | 85.40 | 84.70 | 84.75 | 00:00:00 | | 2014-06-11 | 4,300,900 | 84.60 | 84.81 | 84.17 | 84.31 | 00:00:00 | | 2014-06-16 | 5,168,900 | 82.64 | 83.44 | 82.56 | 83.30 | 00:00:00 | | 2014-06-17 | 4,535,900 | 82.98 | 83.46 | 82.61 | 83.16 | 00:00:00 | | 2014-06-18 | 4,536,300 | 83.18 | 83.75 | 82.81 | 83.58 | 00:00:00 | | 2014-06-26 | 6,424,000 | 84.68 | 84.68 | 83.77 | 84.45 | 00:00:00 | | 2014-06-27 | 17,932,200 | 84.13 | 85.39 | 84.13 | 85.30 | 00:00:00 | | 2014-07-03 | 3,210,400 | 86.70 | 86.98 | 86.50 | 86.84 | 00:00:00 | | 2014-07-07 | 4,897,800 | 86.61 | 86.82 | 86.32 | 86.59 | 00:00:00 | | 2014-07-10 | 7,249,700 | 86.53 | 87.61 | 86.19 | 86.86 | 00:00:00 | | 2014-07-11 | 5,016,000 | 87.00 | 87.36 | 86.37 | 86.89 | 00:00:00 | | 2014-07-28 | 4,546,800 | 86.43 | 87.22 | 85.81 | 87.15 | 00:00:00 | | 2014-07-31 | 6,342,400 | 86.59 | 86.95 | 85.69 | 85.88 | 00:00:00 | | 2014-08-01 | 6,759,200 | 85.39 | 86.01 | 85.21 | 85.38 | 00:00:00 | | 2014-08-12 | 4,510,100 | 87.15 | 87.62 | 86.78 | 87.21 | 00:00:00 | | 2014-08-13 | 4,532,300 | 87.74 | 87.95 | 87.42 | 87.60 | 00:00:00 | | 2014-08-18 | 4,973,300 | 89.66 | 90.37 | 89.58 | 89.97 | 00:00:00 | | 2014-08-19 | 4,142,900 | 90.13 | 90.29 | 89.64 | 90.09 | 00:00:00 | | 2014-08-20 | 3,870,900 | 89.92 | 90.05 | 89.67 | 89.84 | 00:00:00 | | 2014-08-21 | 4,688,600 | 90.06 | 90.53 | 89.98 | 90.38 | 00:00:00 | | 2014-08-22 | 4,756,400 | 90.13 | 90.90 | 90.12 | 90.49 | 00:00:00 | | 2014-08-25 | 3,501,400 | 90.95 | 91.14 | 90.30 | 90.38 | 00:00:00 | | 2014-09-02 | 5,567,300 | 90.18 | 90.93 | 90.15 | 90.80 | 00:00:00 | | 2014-09-08 | 4,310,500 | 90.76 | 90.84 | 90.16 | 90.56 | 00:00:00 | | 2014-09-19 | 13,345,100 | 90.80 | 91.15 | 90.39 | 90.49 | 00:00:00 | | 2014-09-22 | 4,990,400 | 90.49 | 90.61 | 89.19 | 89.29 | 00:00:00 | | 2014-09-23 | 6,127,800 | 89.12 | 89.24 | 88.23 | 88.31 | 00:00:00 | | 2014-09-24 | 5,607,000 | 88.36 | 89.64 | 88.24 | 89.45 | 00:00:00 | | 2014-09-25 | 7,077,400 | 89.26 | 89.60 | 88.06 | 88.07 | 00:00:00 | | 2014-09-26 | 5,786,400 | 88.15 | 88.89 | 87.91 | 88.74 | 00:00:00 | | 2014-09-29 | 5,188,600 | 88.12 | 89.05 | 87.36 | 88.83 | 00:00:00 | | 2014-09-30 | 4,824,500 | 88.84 | 89.54 | 88.54 | 89.03 | 00:00:00 | | 2014-10-01 | 7,473,500 | 89.08 | 89.24 | 87.20 | 87.49 | 00:00:00 | | 2014-10-06 | 4,047,800 | 88.79 | 89.18 | 88.07 | 88.56 | 00:00:00 | | 2014-10-07 | 6,217,600 | 88.00 | 88.26 | 87.04 | 87.11 | 00:00:00 | | 2014-10-08 | 6,994,100 | 87.06 | 88.15 | 86.33 | 88.11 | 00:00:00 | | 2014-10-09 | 8,726,200 | 88.03 | 88.16 | 85.57 | 85.71 | 00:00:00 | | 2014-10-10 | 12,675,300 | 85.92 | 87.00 | 85.40 | 86.27 | 00:00:00 | | 2014-10-13 | 9,029,700 | 85.92 | 86.39 | 83.76 | 83.91 | 00:00:00 | | 2014-10-20 | 8,302,100 | 84.23 | 85.61 | 84.15 | 85.52 | 00:00:00 | | 2014-10-21 | 9,158,900 | 86.32 | 87.68 | 86.25 | 87.54 | 00:00:00 | | 2014-10-22 | 9,298,200 | 87.94 | 88.61 | 86.98 | 87.10 | 00:00:00 | | 2014-10-23 | 7,226,300 | 88.21 | 88.63 | 87.76 | 87.99 | 00:00:00 | | 2014-10-24 | 4,937,500 | 87.91 | 88.66 | 87.58 | 88.61 | 00:00:00 | | 2014-11-06 | 9,848,600 | 91.29 | 92.00 | 91.15 | 92.00 | 00:00:00 | | 2014-11-07 | 16,174,600 | 89.39 | 90.02 | 88.65 | 90.00 | 00:00:00 | | 2014-11-13 | 5,097,900 | 90.10 | 90.71 | 90.03 | 90.49 | 00:00:00 | | 2014-11-14 | 4,280,300 | 90.68 | 90.85 | 90.38 | 90.80 | 00:00:00 | | 2014-11-25 | 7,391,100 | 90.71 | 91.92 | 90.71 | 91.65 | 00:00:00 | | 2014-11-26 | 4,607,200 | 91.96 | 92.28 | 91.67 | 91.92 | 00:00:00 | | 2014-12-04 | 6,017,300 | 93.61 | 93.63 | 92.57 | 93.23 | 00:00:00 | | 2014-12-05 | 5,216,000 | 93.69 | 93.98 | 93.34 | 93.76 | 00:00:00 | | 2014-12-09 | 9,481,700 | 93.51 | 93.57 | 91.76 | 92.94 | 00:00:00 | | 2014-12-10 | 10,283,300 | 92.52 | 92.83 | 91.55 | 91.63 | 00:00:00 | | 2014-12-16 | 6,549,400 | 90.50 | 92.00 | 90.13 | 90.17 | 00:00:00 | | 2014-12-17 | 6,885,900 | 90.36 | 91.68 | 90.20 | 91.38 | 00:00:00 | | 2014-12-18 | 9,387,500 | 92.19 | 92.61 | 91.86 | 92.61 | 00:00:00 | | 2014-12-19 | 12,456,000 | 92.34 | 93.20 | 91.88 | 92.89 | 00:00:00 | | 2014-12-22 | 7,428,200 | 93.39 | 94.36 | 93.22 | 94.20 | 00:00:00 | | 2014-12-23 | 5,385,800 | 94.48 | 95.07 | 94.40 | 94.69 | 00:00:00 | | 2014-12-24 | 2,165,700 | 94.69 | 95.12 | 94.37 | 94.42 | 00:00:00 | | 2015-01-13 | 9,354,400 | 95.28 | 96.43 | 94.70 | 95.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
