|
 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 | | 2015-01-13 | 9,354,400 | 95.28 | 96.43 | 94.70 | 95.19 | 00:00:00 | | 2015-01-14 | 6,485,300 | 94.00 | 94.80 | 93.29 | 94.23 | 00:00:00 | | 2015-01-15 | 5,662,200 | 94.23 | 94.96 | 94.04 | 94.35 | 00:00:00 | | 2015-01-16 | 6,107,900 | 94.00 | 95.23 | 93.98 | 95.18 | 00:00:00 | | 2015-01-20 | 7,940,600 | 95.22 | 95.39 | 93.75 | 94.74 | 00:00:00 | | 2015-01-23 | 4,655,900 | 94.92 | 95.53 | 94.43 | 94.72 | 00:00:00 | | 2015-01-27 | 5,390,000 | 93.94 | 94.74 | 93.36 | 93.97 | 00:00:00 | | 2015-01-28 | 6,183,400 | 94.14 | 94.47 | 92.61 | 92.67 | 00:00:00 | | 2015-02-02 | 9,361,900 | 91.30 | 92.05 | 90.06 | 91.93 | 00:00:00 | | 2015-02-03 | 12,329,100 | 92.43 | 94.11 | 92.19 | 94.10 | 00:00:00 | | 2015-02-04 | 32,590,000 | 99.39 | 101.94 | 98.82 | 101.28 | 00:00:00 | | 2015-02-05 | 14,089,500 | 100.76 | 102.84 | 100.51 | 102.64 | 00:00:00 | | 2015-02-06 | 8,475,600 | 102.67 | 102.99 | 101.65 | 102.02 | 00:00:00 | | 2015-02-09 | 5,461,800 | 101.80 | 102.50 | 101.45 | 101.73 | 00:00:00 | | 2015-02-12 | 6,816,800 | 102.16 | 103.85 | 101.70 | 103.58 | 00:00:00 | | 2015-02-13 | 5,167,200 | 103.73 | 104.41 | 103.43 | 104.17 | 00:00:00 | | 2015-02-23 | 5,300,300 | 104.76 | 105.23 | 104.44 | 104.99 | 00:00:00 | | 2015-03-05 | 3,951,000 | 105.54 | 105.81 | 104.87 | 105.03 | 00:00:00 | | 2015-03-06 | 5,686,500 | 104.67 | 105.00 | 103.49 | 103.82 | 00:00:00 | | 2015-03-10 | 6,462,100 | 104.27 | 104.35 | 103.09 | 103.09 | 00:00:00 | | 2015-03-11 | 4,811,000 | 103.51 | 104.00 | 102.87 | 102.89 | 00:00:00 | | 2015-03-16 | 6,326,400 | 106.84 | 107.73 | 106.05 | 107.37 | 00:00:00 | | 2015-03-24 | 4,480,300 | 107.72 | 108.05 | 107.08 | 107.11 | 00:00:00 | | 2015-03-25 | 6,580,100 | 107.45 | 107.46 | 105.00 | 105.00 | 00:00:00 | | 2015-03-26 | 5,911,700 | 104.47 | 105.82 | 104.10 | 105.24 | 00:00:00 | | 2015-03-27 | 5,320,600 | 105.20 | 106.45 | 104.88 | 105.48 | 00:00:00 | | 2015-03-30 | 3,822,400 | 106.06 | 106.95 | 106.05 | 106.12 | 00:00:00 | | 2015-03-31 | 5,655,100 | 105.60 | 106.32 | 104.89 | 104.89 | 00:00:00 | | 2015-04-01 | 6,106,000 | 105.43 | 106.00 | 104.25 | 105.44 | 00:00:00 | | 2015-04-06 | 4,153,500 | 105.31 | 106.57 | 105.04 | 105.63 | 00:00:00 | | 2015-04-07 | 4,692,200 | 105.80 | 106.41 | 105.40 | 105.43 | 00:00:00 | | 2015-04-08 | 4,267,100 | 105.23 | 106.69 | 105.16 | 106.36 | 00:00:00 | | 2015-04-09 | 3,921,400 | 106.51 | 107.00 | 105.88 | 106.77 | 00:00:00 | | 2015-04-10 | 3,250,300 | 106.73 | 107.10 | 106.41 | 106.95 | 00:00:00 | | 2015-04-16 | 6,348,300 | 107.15 | 108.30 | 106.90 | 108.10 | 00:00:00 | | 2015-04-17 | 7,919,300 | 107.80 | 107.80 | 106.04 | 106.69 | 00:00:00 | | 2015-04-21 | 4,579,400 | 108.93 | 108.99 | 107.58 | 107.68 | 00:00:00 | | 2015-04-22 | 4,059,000 | 108.02 | 108.25 | 106.97 | 107.94 | 00:00:00 | | 2015-04-27 | 8,461,900 | 111.50 | 111.66 | 110.07 | 110.16 | 00:00:00 | | 2015-05-04 | 7,487,200 | 111.48 | 111.53 | 110.50 | 111.03 | 00:00:00 | | 2015-05-05 | 14,598,200 | 113.27 | 113.30 | 110.56 | 110.81 | 00:00:00 | | 2015-05-06 | 8,954,600 | 111.56 | 111.96 | 109.22 | 109.72 | 00:00:00 | | 2015-05-07 | 8,282,900 | 109.60 | 109.78 | 108.72 | 109.26 | 00:00:00 | | 2015-05-08 | 6,253,600 | 110.26 | 110.70 | 109.57 | 110.11 | 00:00:00 | | 2015-05-11 | 6,714,700 | 110.14 | 110.14 | 108.49 | 108.60 | 00:00:00 | | 2015-05-12 | 6,333,800 | 108.60 | 109.66 | 107.67 | 109.24 | 00:00:00 | | 2015-05-13 | 4,105,900 | 109.70 | 109.87 | 108.78 | 109.19 | 00:00:00 | | 2015-05-21 | 4,873,800 | 110.04 | 110.64 | 109.90 | 110.39 | 00:00:00 | | 2015-05-22 | 4,264,000 | 110.30 | 110.90 | 110.12 | 110.26 | 00:00:00 | | 2015-05-26 | 5,966,900 | 110.17 | 110.85 | 108.76 | 109.44 | 00:00:00 | | 2015-06-01 | 6,758,600 | 111.48 | 111.77 | 110.55 | 110.96 | 00:00:00 | | 2015-06-04 | 5,560,100 | 110.95 | 111.25 | 109.99 | 110.30 | 00:00:00 | | 2015-06-05 | 4,312,500 | 110.30 | 110.77 | 109.80 | 110.30 | 00:00:00 | | 2015-06-08 | 6,062,300 | 110.03 | 110.24 | 109.21 | 109.29 | 00:00:00 | | 2015-06-11 | 4,927,800 | 110.01 | 110.96 | 110.01 | 110.62 | 00:00:00 | | 2015-06-12 | 3,993,600 | 110.33 | 110.53 | 109.54 | 109.95 | 00:00:00 | | 2015-06-22 | 5,897,700 | 113.40 | 114.47 | 113.27 | 113.53 | 00:00:00 | | 2015-07-07 | 8,321,900 | 116.42 | 117.19 | 114.86 | 117.10 | 00:00:00 | | 2015-07-10 | 7,019,400 | 117.05 | 117.43 | 115.67 | 116.44 | 00:00:00 | | 2015-07-13 | 6,275,500 | 117.75 | 118.31 | 117.25 | 118.05 | 00:00:00 | | 2015-07-20 | 6,611,400 | 119.29 | 119.90 | 118.89 | 119.58 | 00:00:00 | | 2015-07-23 | 3,304,600 | 119.30 | 119.67 | 118.57 | 118.80 | 00:00:00 | | 2015-07-24 | 4,084,300 | 119.35 | 119.80 | 118.58 | 118.91 | 00:00:00 | | 2015-07-28 | 6,366,100 | 118.68 | 118.90 | 117.87 | 118.46 | 00:00:00 | | 2015-07-29 | 6,062,600 | 118.85 | 119.86 | 118.41 | 119.84 | 00:00:00 | | 2015-07-30 | 4,412,400 | 119.71 | 120.35 | 119.01 | 120.03 | 00:00:00 | | 2015-07-31 | 5,691,500 | 120.12 | 120.72 | 119.60 | 120.00 | 00:00:00 | | 2015-08-03 | 8,323,300 | 120.88 | 121.73 | 120.17 | 121.12 | 00:00:00 | | 2015-08-04 | 10,018,300 | 121.50 | 122.08 | 120.61 | 121.69 | 00:00:00 | | 2015-08-05 | 60,905,900 | 110.83 | 113.95 | 109.50 | 110.53 | 00:00:00 | | 2015-08-11 | 13,528,500 | 110.34 | 110.49 | 107.95 | 108.00 | 00:00:00 | | 2015-08-12 | 16,923,500 | 107.00 | 107.44 | 105.51 | 106.99 | 00:00:00 | | 2015-08-20 | 34,534,500 | 104.34 | 105.00 | 99.76 | 100.02 | 00:00:00 | | 2015-08-24 | 29,907,400 | 93.38 | 100.00 | 90.00 | 95.36 | 00:00:00 | | 2015-08-25 | 18,961,000 | 99.73 | 100.09 | 95.72 | 95.89 | 00:00:00 | | 2015-08-26 | 13,691,200 | 98.69 | 99.49 | 96.26 | 99.23 | 00:00:00 | | 2015-08-27 | 17,378,300 | 101.35 | 102.62 | 99.78 | 102.17 | 00:00:00 | | 2015-08-28 | 10,992,100 | 102.19 | 103.34 | 101.81 | 102.48 | 00:00:00 | | 2015-08-31 | 8,473,600 | 102.30 | 102.46 | 100.91 | 101.88 | 00:00:00 | | 2015-09-08 | 8,501,400 | 102.95 | 104.15 | 102.52 | 104.01 | 00:00:00 | | 2015-09-11 | 9,504,700 | 102.35 | 104.50 | 102.20 | 104.48 | 00:00:00 | | 2015-09-17 | 7,645,600 | 104.20 | 105.95 | 103.75 | 104.20 | 00:00:00 | | 2015-09-28 | 8,190,700 | 99.90 | 100.39 | 98.30 | 98.49 | 00:00:00 | | 2015-10-08 | 7,419,800 | 103.20 | 104.89 | 102.70 | 104.61 | 00:00:00 | | 2015-10-09 | 7,312,400 | 105.09 | 106.05 | 104.67 | 105.56 | 00:00:00 | | 2015-10-15 | 6,698,100 | 106.50 | 108.00 | 106.26 | 107.89 | 00:00:00 | | 2015-10-16 | 5,739,600 | 108.27 | 108.50 | 107.46 | 108.24 | 00:00:00 | | 2015-10-19 | 7,974,900 | 108.25 | 109.97 | 107.94 | 109.47 | 00:00:00 | | 2015-10-26 | 5,722,800 | 113.07 | 113.58 | 112.12 | 113.52 | 00:00:00 | | 2015-10-29 | 6,067,100 | 114.34 | 115.40 | 114.20 | 115.04 | 00:00:00 | | 2015-10-30 | 8,360,100 | 115.00 | 115.24 | 113.67 | 113.74 | 00:00:00 | | 2015-11-03 | 7,062,800 | 114.97 | 116.40 | 114.54 | 115.54 | 00:00:00 | | 2015-11-04 | 20,690,800 | 116.64 | 116.83 | 110.81 | 113.25 | 00:00:00 | | 2015-11-05 | 12,600,000 | 113.26 | 113.93 | 111.60 | 113.00 | 00:00:00 | | 2015-11-06 | 16,624,800 | 114.60 | 116.75 | 114.57 | 115.67 | 00:00:00 | | 2015-11-09 | 9,277,100 | 115.90 | 116.73 | 115.18 | 116.42 | 00:00:00 | | 2015-11-10 | 8,123,700 | 116.17 | 117.51 | 115.51 | 117.42 | 00:00:00 | | 2015-11-11 | 6,346,100 | 117.55 | 117.58 | 116.43 | 116.52 | 00:00:00 | | 2015-11-16 | 5,743,800 | 113.47 | 116.08 | 113.34 | 115.92 | 00:00:00 | | 2015-11-17 | 6,409,500 | 116.11 | 117.55 | 115.51 | 116.13 | 00:00:00 | | 2015-11-18 | 6,544,100 | 116.22 | 118.28 | 116.05 | 118.14 | 00:00:00 | | 2015-11-23 | 6,980,300 | 120.30 | 120.65 | 119.00 | 119.42 | 00:00:00 | | 2015-11-27 | 14,911,400 | 116.00 | 116.50 | 113.70 | 115.13 | 00:00:00 | | 2015-11-30 | 16,210,000 | 115.56 | 115.58 | 113.31 | 113.47 | 00:00:00 | | 2015-12-01 | 8,787,000 | 114.15 | 115.46 | 113.66 | 115.39 | 00:00:00 | | 2015-12-02 | 7,735,900 | 115.39 | 115.47 | 113.83 | 114.00 | 00:00:00 | | 2015-12-07 | 6,597,000 | 114.56 | 114.56 | 112.65 | 113.83 | 00:00:00 | | 2015-12-08 | 7,437,800 | 113.35 | 113.45 | 112.40 | 112.48 | 00:00:00 | | 2015-12-09 | 9,023,000 | 112.39 | 113.06 | 110.58 | 111.47 | 00:00:00 | | 2015-12-18 | 27,617,500 | 112.01 | 112.44 | 107.35 | 107.72 | 00:00:00 | | 2015-12-22 | 8,514,200 | 106.99 | 107.20 | 105.83 | 106.74 | 00:00:00 | | 2015-12-23 | 12,319,500 | 107.21 | 107.24 | 104.30 | 105.56 | 00:00:00 | | 2015-12-24 | 4,356,100 | 105.20 | 106.64 | 105.06 | 105.86 | 00:00:00 | | 2016-01-04 | 12,462,500 | 103.12 | 103.43 | 101.73 | 102.98 | 00:00:00 | | 2016-01-05 | 15,828,600 | 102.67 | 102.67 | 99.89 | 100.90 | 00:00:00 | | 2016-01-06 | 13,886,600 | 99.38 | 101.46 | 99.36 | 100.36 | 00:00:00 | | 2016-01-07 | 14,474,500 | 98.96 | 101.35 | 98.52 | 99.50 | 00:00:00 | | 2016-01-11 | 9,558,600 | 100.21 | 100.45 | 98.55 | 99.92 | 00:00:00 | | 2016-01-12 | 8,728,500 | 100.97 | 101.85 | 100.34 | 101.46 | 00:00:00 | | 2016-01-13 | 11,472,000 | 101.88 | 101.88 | 98.12 | 98.48 | 00:00:00 | | 2016-01-19 | 13,210,500 | 95.00 | 95.07 | 93.03 | 93.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
