|
 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 | | 2017-03-10 | 3,929,800 | 111.40 | 111.50 | 110.69 | 110.92 | 00:00:00 | | 2017-03-24 | 4,653,300 | 112.40 | 112.58 | 111.68 | 112.14 | 00:00:00 | | 2017-03-27 | 4,273,700 | 111.81 | 112.55 | 111.45 | 112.38 | 00:00:00 | | 2017-03-28 | 5,081,500 | 112.60 | 113.24 | 112.02 | 113.05 | 00:00:00 | | 2017-03-29 | 3,741,400 | 112.66 | 112.94 | 112.31 | 112.53 | 00:00:00 | | 2017-03-30 | 4,188,000 | 112.53 | 113.30 | 112.28 | 113.18 | 00:00:00 | | 2017-04-03 | 4,643,300 | 113.18 | 113.65 | 112.43 | 113.20 | 00:00:00 | | 2017-04-10 | 3,928,800 | 112.80 | 112.89 | 112.04 | 112.43 | 00:00:00 | | 2017-04-21 | 6,394,900 | 114.38 | 115.12 | 114.27 | 114.44 | 00:00:00 | | 2017-04-24 | 5,929,200 | 115.26 | 115.38 | 113.66 | 113.70 | 00:00:00 | | 2017-04-27 | 3,874,600 | 115.80 | 116.10 | 115.39 | 115.84 | 00:00:00 | | 2017-04-28 | 3,947,400 | 115.87 | 115.90 | 115.24 | 115.60 | 00:00:00 | | 2017-05-01 | 4,910,300 | 115.59 | 115.61 | 114.72 | 114.73 | 00:00:00 | | 2017-05-02 | 6,534,100 | 114.87 | 114.99 | 113.68 | 114.37 | 00:00:00 | | 2017-05-03 | 11,506,900 | 114.03 | 114.09 | 111.18 | 111.62 | 00:00:00 | | 2017-05-04 | 10,578,700 | 110.58 | 111.30 | 109.06 | 111.17 | 00:00:00 | | 2017-05-05 | 5,631,800 | 111.49 | 112.15 | 110.92 | 111.99 | 00:00:00 | | 2017-05-08 | 5,975,400 | 112.39 | 112.39 | 111.00 | 111.42 | 00:00:00 | | 2017-05-09 | 8,248,700 | 111.55 | 112.15 | 110.35 | 112.07 | 00:00:00 | | 2017-05-10 | 17,045,200 | 109.00 | 109.66 | 108.13 | 109.66 | 00:00:00 | | 2017-05-11 | 7,938,863 | 109.74 | 110.01 | 108.50 | 109.58 | 00:00:00 | | 2017-05-12 | 4,967,734 | 109.80 | 109.89 | 109.27 | 109.69 | 00:00:00 | | 2017-05-15 | 5,913,123 | 109.73 | 110.08 | 109.12 | 109.13 | 00:00:00 | | 2017-05-16 | 10,016,682 | 109.12 | 109.23 | 107.82 | 107.98 | 00:00:00 | | 2017-05-17 | 12,677,467 | 106.00 | 106.63 | 105.23 | 106.31 | 00:00:00 | | 2017-05-18 | 6,516,621 | 105.98 | 107.31 | 105.98 | 106.68 | 00:00:00 | | 2017-05-19 | 5,962,236 | 106.76 | 107.86 | 106.70 | 107.52 | 00:00:00 | | 2017-05-22 | 5,484,423 | 107.65 | 108.20 | 107.41 | 107.63 | 00:00:00 | | 2017-05-23 | 7,513,934 | 107.68 | 107.80 | 106.91 | 107.02 | 00:00:00 | | 2017-05-24 | 4,366,699 | 107.15 | 107.83 | 106.93 | 107.71 | 00:00:00 | | 2017-05-25 | 7,562,356 | 108.13 | 108.13 | 106.78 | 107.27 | 00:00:00 | | 2017-05-26 | 6,184,061 | 107.71 | 108.49 | 107.48 | 108.41 | 00:00:00 | | 2017-05-30 | 4,654,441 | 108.49 | 108.60 | 107.95 | 108.34 | 00:00:00 | | 2017-05-31 | 9,704,143 | 108.40 | 108.65 | 107.64 | 107.94 | 00:00:00 | | 2017-06-01 | 5,790,198 | 107.73 | 108.21 | 107.17 | 108.21 | 00:00:00 | | 2017-06-02 | 10,713,469 | 108.46 | 108.64 | 106.95 | 107.18 | 00:00:00 | | 2017-06-05 | 6,359,282 | 107.04 | 107.22 | 106.11 | 106.52 | 00:00:00 | | 2017-06-06 | 9,571,810 | 106.17 | 106.19 | 104.61 | 105.50 | 00:00:00 | | 2017-06-07 | 5,684,989 | 105.79 | 106.25 | 105.54 | 105.92 | 00:00:00 | | 2017-06-08 | 10,952,971 | 105.47 | 105.56 | 104.16 | 104.32 | 00:00:00 | | 2017-06-09 | 9,270,565 | 104.28 | 105.92 | 104.08 | 105.62 | 00:00:00 | | 2017-06-12 | 8,039,781 | 105.89 | 107.20 | 105.89 | 107.04 | 00:00:00 | | 2017-06-13 | 4,907,795 | 107.14 | 107.26 | 106.16 | 106.56 | 00:00:00 | | 2017-06-14 | 4,778,108 | 106.95 | 107.01 | 105.76 | 106.14 | 00:00:00 | | 2017-06-15 | 4,885,967 | 105.94 | 106.16 | 105.23 | 105.98 | 00:00:00 | | 2017-06-16 | 8,540,608 | 106.28 | 106.35 | 104.77 | 105.51 | 00:00:00 | | 2017-06-19 | 5,831,467 | 105.60 | 106.00 | 105.19 | 105.37 | 00:00:00 | | 2017-06-20 | 7,704,638 | 105.07 | 105.30 | 103.81 | 103.94 | 00:00:00 | | 2017-06-21 | 7,509,429 | 104.39 | 105.08 | 103.54 | 104.80 | 00:00:00 | | 2017-06-22 | 6,036,266 | 104.71 | 104.77 | 104.09 | 104.22 | 00:00:00 | | 2017-06-23 | 14,506,069 | 103.83 | 104.58 | 103.17 | 104.36 | 00:00:00 | | 2017-06-26 | 5,861,121 | 104.60 | 105.85 | 104.56 | 105.57 | 00:00:00 | | 2017-06-27 | 5,682,866 | 105.33 | 106.15 | 105.14 | 105.41 | 00:00:00 | | 2017-06-28 | 7,838,851 | 106.02 | 107.54 | 104.52 | 106.86 | 00:00:00 | | 2017-06-29 | 7,265,005 | 106.80 | 107.41 | 105.33 | 105.71 | 00:00:00 | | 2017-06-30 | 5,065,419 | 106.25 | 106.56 | 105.50 | 106.25 | 00:00:00 | | 2017-07-03 | 5,399,354 | 106.76 | 108.62 | 106.76 | 107.46 | 00:00:00 | | 2017-07-05 | 8,015,521 | 107.83 | 107.85 | 105.29 | 105.63 | 00:00:00 | | 2017-07-06 | 8,671,665 | 104.61 | 104.69 | 102.94 | 103.35 | 00:00:00 | | 2017-07-07 | 5,840,497 | 103.51 | 103.73 | 102.72 | 103.32 | 00:00:00 | | 2017-07-10 | 4,364,001 | 103.30 | 103.91 | 102.87 | 103.59 | 00:00:00 | | 2017-07-11 | 4,554,741 | 103.60 | 104.19 | 103.19 | 103.84 | 00:00:00 | | 2017-07-12 | 5,197,580 | 104.34 | 104.65 | 103.65 | 104.38 | 00:00:00 | | 2017-07-13 | 5,336,566 | 104.45 | 105.34 | 104.04 | 104.29 | 00:00:00 | | 2017-07-14 | 4,248,801 | 104.43 | 105.25 | 104.41 | 105.09 | 00:00:00 | | 2017-07-17 | 3,968,892 | 105.17 | 105.42 | 104.71 | 104.79 | 00:00:00 | | 2017-07-18 | 5,729,036 | 104.60 | 105.80 | 104.31 | 105.75 | 00:00:00 | | 2017-07-19 | 5,402,386 | 106.13 | 106.87 | 106.05 | 106.82 | 00:00:00 | | 2017-07-20 | 6,065,496 | 106.99 | 107.71 | 106.75 | 107.36 | 00:00:00 | | 2017-07-21 | 4,290,395 | 107.10 | 107.33 | 106.81 | 107.09 | 00:00:00 | | 2017-07-24 | 4,540,425 | 107.31 | 107.54 | 106.90 | 107.00 | 00:00:00 | | 2017-07-25 | 5,349,361 | 107.60 | 107.74 | 106.20 | 106.42 | 00:00:00 | | 2017-07-26 | 4,012,575 | 106.55 | 107.03 | 106.31 | 106.94 | 00:00:00 | | 2017-07-27 | 10,183,851 | 107.69 | 110.00 | 107.44 | 110.00 | 00:00:00 | | 2017-07-28 | 4,773,643 | 109.98 | 110.19 | 109.67 | 109.96 | 00:00:00 | | 2017-07-31 | 6,799,971 | 110.02 | 110.14 | 109.34 | 109.93 | 00:00:00 | | 2017-08-01 | 5,919,236 | 109.98 | 110.83 | 109.95 | 110.61 | 00:00:00 | | 2017-08-02 | 8,798,784 | 109.88 | 109.88 | 107.52 | 108.67 | 00:00:00 | | 2017-08-03 | 6,844,945 | 108.52 | 109.17 | 108.05 | 109.12 | 00:00:00 | | 2017-08-04 | 8,491,176 | 108.23 | 108.50 | 107.32 | 107.69 | 00:00:00 | | 2017-08-07 | 7,667,666 | 107.59 | 107.65 | 106.11 | 106.35 | 00:00:00 | | 2017-08-08 | 7,781,176 | 106.55 | 107.14 | 106.18 | 106.98 | 00:00:00 | | 2017-08-09 | 27,877,600 | 100.71 | 103.00 | 100.50 | 102.83 | 00:00:00 | | 2017-08-10 | 11,279,458 | 102.50 | 102.82 | 101.22 | 101.35 | 00:00:00 | | 2017-08-11 | 9,351,441 | 101.25 | 102.51 | 101.03 | 101.99 | 00:00:00 | | 2017-08-14 | 9,584,038 | 102.80 | 102.81 | 101.26 | 101.40 | 00:00:00 | | 2017-08-15 | 7,754,294 | 101.63 | 102.10 | 101.36 | 101.51 | 00:00:00 | | 2017-08-16 | 5,878,925 | 101.84 | 102.65 | 101.72 | 102.20 | 00:00:00 | | 2017-08-17 | 6,390,674 | 102.24 | 102.59 | 101.34 | 101.38 | 00:00:00 | | 2017-08-18 | 6,861,600 | 101.32 | 101.74 | 100.66 | 100.70 | 00:00:00 | | 2017-08-21 | 6,102,061 | 100.64 | 101.42 | 100.53 | 101.17 | 00:00:00 | | 2017-08-22 | 6,826,583 | 101.41 | 102.91 | 101.17 | 102.77 | 00:00:00 | | 2017-08-23 | 5,927,489 | 102.48 | 102.98 | 101.48 | 101.50 | 00:00:00 | | 2017-08-24 | 6,952,915 | 101.82 | 102.03 | 101.43 | 101.52 | 00:00:00 | | 2017-08-25 | 6,054,728 | 101.69 | 102.69 | 101.56 | 102.41 | 00:00:00 | | 2017-08-28 | 5,567,905 | 102.49 | 102.85 | 102.08 | 102.56 | 00:00:00 | | 2017-08-29 | 6,000,985 | 102.00 | 102.99 | 101.82 | 102.57 | 00:00:00 | | 2017-08-30 | 6,585,588 | 102.48 | 103.45 | 102.48 | 102.87 | 00:00:00 | | 2017-08-31 | 9,776,264 | 103.00 | 103.19 | 101.00 | 101.20 | 00:00:00 | | 2017-09-01 | 7,825,337 | 101.65 | 101.92 | 101.36 | 101.50 | 00:00:00 | | 2017-09-05 | 9,346,143 | 102.00 | 102.55 | 100.90 | 101.60 | 00:00:00 | | 2017-09-06 | 7,255,047 | 101.76 | 102.04 | 100.89 | 101.50 | 00:00:00 | | 2017-09-07 | 26,333,911 | 101.55 | 101.86 | 96.20 | 97.06 | 00:00:00 | | 2017-09-08 | 13,122,721 | 96.49 | 97.49 | 96.26 | 97.07 | 00:00:00 | | 2017-09-11 | 9,501,690 | 97.90 | 98.02 | 96.96 | 97.09 | 00:00:00 | | 2017-09-12 | 9,112,104 | 97.59 | 98.36 | 97.13 | 97.89 | 00:00:00 | | 2017-09-13 | 7,499,566 | 98.24 | 98.95 | 98.02 | 98.82 | 00:00:00 | | 2017-09-14 | 9,687,783 | 98.79 | 98.84 | 97.54 | 97.90 | 00:00:00 | | 2017-09-15 | 23,723,796 | 98.05 | 98.93 | 98.00 | 98.52 | 00:00:00 | | 2017-09-18 | 7,000,890 | 98.39 | 98.72 | 97.72 | 98.10 | 00:00:00 | | 2017-09-19 | 6,955,738 | 98.23 | 98.67 | 98.08 | 98.43 | 00:00:00 | | 2017-09-20 | 6,387,042 | 98.76 | 99.28 | 98.62 | 99.21 | 00:00:00 | | 2017-09-21 | 4,956,279 | 99.19 | 99.39 | 98.75 | 98.89 | 00:00:00 | | 2017-09-22 | 6,290,435 | 98.55 | 98.99 | 98.53 | 98.60 | 00:00:00 | | 2017-09-25 | 7,448,906 | 98.60 | 99.65 | 98.42 | 99.57 | 00:00:00 | | 2017-09-26 | 5,900,385 | 99.64 | 99.74 | 98.61 | 98.63 | 00:00:00 | | 2017-09-27 | 7,472,445 | 98.97 | 99.53 | 98.02 | 99.24 | 00:00:00 | | 2017-09-28 | 7,108,326 | 98.77 | 99.05 | 98.00 | 98.05 | 00:00:00 | | 2017-09-29 | 8,156,834 | 97.89 | 98.59 | 97.66 | 98.57 | 00:00:00 | | 2017-10-02 | 6,773,976 | 99.31 | 100.44 | 99.11 | 99.86 | 00:00:00 | | 2017-10-03 | 5,389,456 | 100.05 | 100.85 | 99.91 | 100.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
