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
2016-01-19	13,210,500	95.00	95.07	93.03	93.97	00:00:00
2016-01-20	16,865,900	92.18	93.64	90.42	92.54	00:00:00
2016-01-21	12,047,900	92.87	94.86	92.30	94.02	00:00:00
2016-01-25	7,768,800	96.42	96.68	95.12	95.29	00:00:00
2016-01-28	7,275,600	95.20	95.20	92.37	93.53	00:00:00
2016-01-29	8,071,700	94.21	95.82	93.63	95.82	00:00:00
2016-02-02	7,101,400	94.00	94.17	92.87	93.12	00:00:00
2016-02-03	10,860,700	94.10	95.41	92.42	95.14	00:00:00
2016-02-04	8,207,900	94.87	96.73	94.60	95.43	00:00:00
2016-02-05	8,823,000	95.32	95.39	93.47	93.90	00:00:00
2016-02-09	15,166,900	90.15	93.20	89.04	92.32	00:00:00
2016-02-10	32,573,500	88.00	90.03	86.25	88.85	00:00:00
2016-02-11	17,332,300	87.00	91.06	86.96	90.31	00:00:00
2016-02-12	10,754,700	91.52	91.59	89.61	91.15	00:00:00
2016-02-16	8,965,800	92.47	93.31	91.79	92.91	00:00:00
2016-02-25	4,536,900	95.92	95.95	94.35	95.65	00:00:00
2016-02-26	5,264,600	95.71	96.22	95.28	95.31	00:00:00
2016-03-01	7,118,000	95.90	97.66	95.53	97.65	00:00:00
2016-03-02	6,443,600	97.67	97.83	96.41	97.00	00:00:00
2016-03-07	7,174,200	98.57	99.71	98.48	99.39	00:00:00
2016-03-10	5,417,500	97.94	98.42	95.87	97.04	00:00:00
2016-03-11	5,560,600	97.57	98.35	97.54	97.94	00:00:00
2016-03-15	5,895,600	98.02	98.33	97.39	98.24	00:00:00
2016-03-16	5,997,600	98.16	99.08	97.47	98.44	00:00:00
2016-03-21	7,039,800	98.92	99.12	97.70	98.46	00:00:00
2016-03-22	6,418,700	97.59	98.32	97.44	97.58	00:00:00
2016-03-23	5,466,600	97.72	97.85	96.75	96.83	00:00:00
2016-03-28	5,297,100	97.50	98.46	97.45	98.09	00:00:00
2016-03-29	5,124,300	98.00	98.37	97.36	98.16	00:00:00
2016-03-30	5,649,700	98.90	99.09	98.35	98.91	00:00:00
2016-04-04	5,262,400	99.30	99.44	98.58	98.68	00:00:00
2016-04-05	10,769,600	96.85	97.61	96.15	97.00	00:00:00
2016-04-12	6,213,400	96.28	97.53	96.07	97.35	00:00:00
2016-04-13	7,932,100	98.03	99.81	97.96	99.48	00:00:00
2016-04-19	10,494,900	102.00	103.64	101.93	102.64	00:00:00
2016-04-20	7,676,600	103.02	103.48	101.96	103.27	00:00:00
2016-04-22	5,702,200	103.06	103.99	102.93	103.77	00:00:00
2016-04-26	6,436,300	104.58	105.57	104.18	104.89	00:00:00
2016-04-28	5,569,800	104.54	105.49	103.80	104.03	00:00:00
2016-04-29	6,954,000	103.95	104.21	102.40	103.26	00:00:00
2016-05-02	5,271,700	103.30	104.57	102.80	104.36	00:00:00
2016-05-09	8,048,300	106.01	106.68	104.97	105.34	00:00:00
2016-05-19	7,050,300	98.58	98.61	97.51	98.41	00:00:00
2016-05-20	7,290,000	99.00	99.93	98.77	99.78	00:00:00
2016-05-23	5,453,400	99.60	100.33	99.12	99.18	00:00:00
2016-05-26	3,749,700	99.89	100.49	99.57	99.81	00:00:00
2016-05-27	4,473,200	99.81	100.53	99.81	100.29	00:00:00
2016-05-31	9,986,300	99.85	99.89	98.57	99.22	00:00:00
2016-06-03	6,845,600	98.66	98.92	97.73	98.75	00:00:00
2016-06-06	4,979,200	98.96	99.12	98.47	98.78	00:00:00
2016-06-17	8,854,300	98.41	99.14	98.27	99.00	00:00:00
2016-06-20	8,254,000	100.08	100.96	99.50	99.57	00:00:00
2016-06-21	5,177,800	99.73	99.79	98.77	98.82	00:00:00
2016-06-22	4,941,500	99.08	99.62	98.70	98.79	00:00:00
2016-06-27	9,438,400	94.91	95.23	94.00	94.38	00:00:00
2016-06-28	6,995,600	95.46	96.28	95.14	96.05	00:00:00
2016-06-29	6,405,900	96.91	97.29	96.28	96.98	00:00:00
2016-07-05	5,656,500	97.77	98.00	97.17	97.66	00:00:00
2016-07-06	6,223,300	97.00	98.52	96.76	98.45	00:00:00
2016-07-07	5,104,500	97.63	98.48	97.58	98.41	00:00:00
2016-07-08	5,999,200	99.25	99.85	98.77	99.62	00:00:00
2016-07-12	8,508,500	100.18	100.79	100.00	100.20	00:00:00
2016-07-13	5,471,100	100.46	100.80	99.85	99.88	00:00:00
2016-07-26	6,274,800	97.02	97.16	96.34	96.69	00:00:00
2016-07-27	6,905,900	96.70	96.93	95.86	96.33	00:00:00
2016-07-28	7,713,500	96.40	96.49	95.82	95.91	00:00:00
2016-07-29	8,215,300	95.85	96.38	95.85	95.95	00:00:00
2016-08-02	7,644,100	95.35	95.75	94.56	95.01	00:00:00
2016-08-03	9,024,000	95.06	96.43	95.00	96.09	00:00:00
2016-08-04	10,038,300	95.53	95.98	94.71	95.16	00:00:00
2016-08-05	6,504,000	95.40	96.00	95.35	95.83	00:00:00
2016-08-16	5,777,800	96.86	97.25	96.27	96.88	00:00:00
2016-08-17	5,672,100	96.84	96.97	96.52	96.87	00:00:00
2016-08-18	5,247,500	96.87	97.12	96.55	96.65	00:00:00
2016-08-19	6,310,400	96.40	96.79	96.05	96.39	00:00:00
2016-08-22	5,481,700	96.47	96.47	95.65	95.87	00:00:00
2016-08-23	4,996,300	96.13	96.43	95.80	95.97	00:00:00
2016-08-24	5,893,700	96.01	96.22	95.51	95.82	00:00:00
2016-08-29	7,858,200	95.07	95.32	94.46	94.87	00:00:00
2016-09-02	5,374,700	94.75	94.96	94.13	94.42	00:00:00
2016-09-06	8,393,900	94.53	94.53	93.35	93.80	00:00:00
2016-09-20	6,200,100	92.70	93.30	92.68	92.95	00:00:00
2016-09-21	12,014,300	93.00	93.08	91.70	92.39	00:00:00
2016-09-22	6,470,700	92.73	93.71	92.64	93.41	00:00:00
2016-09-23	4,375,600	93.07	93.52	93.00	93.27	00:00:00
2016-09-26	10,398,700	92.47	92.68	91.40	91.96	00:00:00
2016-10-06	7,484,800	92.75	93.58	92.39	92.83	00:00:00
2016-10-07	6,140,400	93.06	93.29	92.02	92.49	00:00:00
2016-10-11	6,651,100	92.33	92.38	91.57	91.86	00:00:00
2016-10-12	6,825,800	91.88	92.08	91.39	91.41	00:00:00
2016-10-17	5,107,300	91.35	91.47	90.56	90.83	00:00:00
2016-10-20	6,133,600	91.66	92.32	91.44	92.03	00:00:00
2016-10-24	7,241,800	93.49	94.15	92.80	93.37	00:00:00
2016-11-03	7,518,200	92.26	94.13	92.24	93.37	00:00:00
2016-11-04	7,411,500	93.50	93.79	92.36	92.45	00:00:00
2016-11-08	6,111,000	94.53	94.85	93.90	94.38	00:00:00
2016-11-09	8,605,000	92.29	94.92	92.11	94.64	00:00:00
2016-11-17	8,609,700	99.05	99.50	98.27	99.37	00:00:00
2016-11-18	8,571,300	99.05	99.37	98.14	98.24	00:00:00
2016-12-01	9,954,200	99.13	99.75	98.62	98.94	00:00:00
2016-12-02	7,727,000	98.79	99.08	98.25	98.50	00:00:00
2016-12-07	12,255,700	100.51	102.07	100.44	101.99	00:00:00
2016-12-08	15,400,200	101.47	103.96	101.47	103.38	00:00:00
2016-12-19	11,423,000	105.70	106.26	105.07	105.30	00:00:00
2016-12-20	8,947,300	105.64	106.20	105.06	105.46	00:00:00
2016-12-21	5,202,400	104.61	105.91	104.51	105.56	00:00:00
2016-12-22	5,222,400	104.96	105.49	104.70	105.42	00:00:00
2016-12-30	6,629,500	104.57	105.00	103.96	104.22	00:00:00
2017-01-30	13,765,200	109.86	111.05	108.96	110.94	00:00:00
2017-01-31	8,395,300	110.59	110.80	109.98	110.65	00:00:00
2017-02-01	10,489,600	110.71	111.99	110.68	111.30	00:00:00
2017-02-02	6,501,200	111.21	111.54	110.55	110.61	00:00:00
2017-02-03	7,917,700	110.90	111.15	110.21	110.30	00:00:00
2017-02-13	5,653,200	108.95	109.90	108.90	109.65	00:00:00
2017-02-14	4,764,100	109.80	110.33	109.53	110.33	00:00:00
2017-02-15	7,033,500	109.91	110.68	109.80	110.18	00:00:00
2017-02-21	4,991,500	109.94	110.21	109.80	110.01	00:00:00
2017-02-22	5,473,400	109.69	110.28	109.53	110.12	00:00:00
2017-02-23	5,470,400	110.30	110.49	109.59	109.73	00:00:00
2017-03-09	3,994,500	110.90	111.32	110.69	111.03	00:00:00
2017-03-10	3,929,800	111.40	111.50	110.69	110.92	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>