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
2017-10-03	5,389,456	100.05	100.85	99.91	100.79	00:00:00
2017-10-04	5,039,985	100.74	100.93	100.20	100.55	00:00:00
2017-10-05	4,511,466	100.64	100.87	100.02	100.11	00:00:00
2017-10-06	4,160,716	99.95	100.27	99.34	100.07	00:00:00
2017-10-09	5,401,417	100.81	100.98	99.45	99.57	00:00:00
2017-10-10	7,690,946	99.99	100.07	98.66	99.58	00:00:00
2017-10-11	7,900,271	99.58	99.58	98.05	98.55	00:00:00
2017-10-12	10,994,922	97.56	97.82	96.81	96.93	00:00:00
2017-10-13	6,827,945	96.80	97.68	96.80	97.38	00:00:00
2017-10-16	4,880,042	97.64	98.27	97.54	98.13	00:00:00
2017-10-17	5,780,358	98.40	98.47	97.86	98.36	00:00:00
2017-10-18	5,369,915	98.36	98.49	97.55	98.25	00:00:00
2017-10-19	5,617,080	98.19	99.30	98.11	99.01	00:00:00
2017-10-20	5,924,521	99.45	99.66	98.94	99.40	00:00:00
2017-10-23	5,860,090	99.12	99.18	98.63	98.70	00:00:00
2017-10-24	4,762,758	98.52	98.86	98.06	98.29	00:00:00
2017-10-25	4,090,709	98.05	98.22	97.45	97.78	00:00:00
2017-10-26	6,129,106	97.58	99.48	97.25	98.56	00:00:00
2017-10-27	7,850,704	97.90	98.36	96.89	98.31	00:00:00
2017-10-30	7,086,908	98.12	98.33	97.70	98.04	00:00:00
2017-10-31	5,623,540	97.94	98.09	97.38	97.81	00:00:00
2017-11-01	6,843,614	98.13	99.46	98.00	99.03	00:00:00
2017-11-02	6,785,020	98.87	99.12	98.02	98.35	00:00:00
2017-11-03	5,416,865	98.36	99.38	97.90	98.64	00:00:00
2017-11-06	14,702,033	98.37	101.13	98.35	100.64	00:00:00
2017-11-07	12,148,636	101.29	102.90	100.74	101.61	00:00:00
2017-11-08	8,023,234	101.88	102.00	100.42	101.18	00:00:00
2017-11-09	11,051,626	100.83	103.91	100.80	102.68	00:00:00
2017-11-10	16,660,401	104.99	106.24	104.08	104.78	00:00:00
2017-11-13	7,679,150	104.14	105.14	103.98	104.74	00:00:00
2017-11-14	6,921,001	104.57	104.57	103.00	103.17	00:00:00
2017-11-15	5,522,957	102.75	103.96	102.45	103.69	00:00:00
2017-11-16	6,343,484	103.63	103.98	102.76	103.60	00:00:00
2017-11-17	7,435,925	103.22	103.99	102.97	103.44	00:00:00
2017-11-20	5,108,238	103.42	103.42	102.70	102.75	00:00:00
2017-11-21	5,725,938	102.97	103.17	102.79	103.00	00:00:00
2017-11-22	4,109,530	103.22	103.32	102.69	102.74	00:00:00
2017-11-24	2,217,591	102.91	102.92	102.45	102.64	00:00:00
2017-11-27	3,978,616	102.63	102.97	102.38	102.79	00:00:00
2017-11-28	8,401,145	102.56	103.88	102.17	103.41	00:00:00
2017-11-29	14,503,076	103.50	106.26	103.43	105.24	00:00:00
2017-11-30	9,948,999	105.36	105.71	104.47	104.82	00:00:00
2017-12-01	9,258,403	104.58	105.85	103.87	105.25	00:00:00
2017-12-04	17,823,953	106.50	112.67	106.50	110.22	00:00:00
2017-12-05	13,034,687	109.53	110.04	106.52	107.22	00:00:00
2017-12-06	8,042,667	107.17	107.99	105.36	105.46	00:00:00
2017-12-07	9,936,917	105.74	106.00	104.49	105.26	00:00:00
2017-12-08	6,489,442	104.91	104.98	104.08	104.23	00:00:00
2017-12-11	7,395,092	104.87	106.84	104.77	106.83	00:00:00
2017-12-12	8,102,857	107.60	107.83	106.59	107.43	00:00:00
2017-12-13	10,255,064	108.15	108.19	106.75	107.61	00:00:00
2017-12-14	27,552,148	107.75	111.54	107.20	110.57	00:00:00
2017-12-15	18,878,846	111.81	112.00	110.60	111.27	00:00:00
2017-12-18	12,224,819	111.85	111.99	110.31	111.03	00:00:00
2017-12-19	10,536,812	111.05	112.39	110.77	111.81	00:00:00
2017-12-20	8,609,063	111.63	112.30	109.69	109.69	00:00:00
2017-12-21	9,322,574	109.52	111.09	109.19	109.57	00:00:00
2017-12-22	7,354,688	109.40	109.69	108.45	108.67	00:00:00
2017-12-26	3,978,477	108.49	109.37	107.89	108.12	00:00:00
2017-12-27	5,574,154	108.42	108.55	107.46	107.64	00:00:00
2017-12-28	3,475,592	108.00	108.05	107.06	107.77	00:00:00
2017-12-29	4,508,267	108.05	108.34	107.51	107.51	00:00:00
2018-01-02	10,989,294	108.95	111.81	108.56	111.80	00:00:00
2018-01-03	9,207,141	112.19	113.19	111.45	112.28	00:00:00
2018-01-04	7,400,598	112.95	113.00	111.63	112.23	00:00:00
2018-01-05	5,989,794	112.68	112.68	111.24	111.62	00:00:00
2018-01-08	8,038,517	110.89	111.28	109.54	110.02	00:00:00
2018-01-09	5,833,639	110.13	110.86	109.86	109.94	00:00:00
2018-01-10	6,053,818	109.96	110.50	109.01	109.47	00:00:00
2018-01-11	6,416,415	110.25	111.08	109.51	110.99	00:00:00
2018-01-12	5,881,074	111.32	112.72	111.00	112.47	00:00:00
2018-01-16	8,030,023	113.07	113.16	110.62	110.69	00:00:00
2018-01-17	7,023,742	111.20	112.21	110.57	111.97	00:00:00
2018-01-18	7,862,866	111.74	111.99	110.20	110.42	00:00:00
2018-01-19	9,951,459	110.97	111.09	109.84	110.59	00:00:00
2018-01-22	7,860,981	110.27	111.56	110.06	111.10	00:00:00
2018-01-23	7,411,790	110.27	111.14	109.89	110.41	00:00:00
2018-01-24	7,165,688	110.96	111.43	110.29	110.50	00:00:00
2018-01-25	6,264,198	110.60	111.82	110.12	110.55	00:00:00
2018-01-26	7,589,509	110.81	112.53	110.67	112.19	00:00:00
2018-01-29	6,705,584	112.10	112.45	111.24	111.54	00:00:00
2018-01-30	8,308,970	111.42	112.42	110.10	110.11	00:00:00
2018-01-31	9,788,631	110.08	110.12	108.47	108.67	00:00:00
2018-02-01	9,502,153	108.62	110.65	107.36	110.49	00:00:00
2018-02-02	9,802,863	109.95	110.58	108.45	108.70	00:00:00
2018-02-05	14,477,246	107.10	108.63	104.01	104.70	00:00:00
2018-02-06	16,874,001	102.88	106.20	101.76	106.17	00:00:00
2018-02-07	12,327,546	107.83	108.03	104.41	104.76	00:00:00
2018-02-08	12,497,236	105.47	105.82	101.19	101.35	00:00:00
2018-02-09	12,305,151	102.55	103.75	100.26	103.09	00:00:00
2018-02-12	9,538,409	103.93	104.64	102.10	103.39	00:00:00
2018-02-13	8,394,693	102.64	104.31	102.40	104.12	00:00:00
2018-02-14	7,343,291	103.49	104.76	102.69	104.60	00:00:00
2018-02-15	6,405,607	105.36	105.57	103.93	105.18	00:00:00
2018-02-16	8,735,301	105.19	107.35	105.19	106.53	00:00:00
2018-02-20	6,549,202	106.37	107.57	105.52	105.98	00:00:00
2018-02-21	6,733,937	106.00	106.91	105.02	105.05	00:00:00
2018-02-22	4,425,733	105.31	106.01	104.93	105.24	00:00:00
2018-02-23	6,014,657	105.75	107.36	105.43	107.25	00:00:00
2018-02-26	8,108,586	108.00	109.81	107.67	109.81	00:00:00
2018-02-27	14,139,077	108.00	108.16	104.85	104.87	00:00:00
2018-02-28	10,695,759	105.45	105.57	103.14	103.16	00:00:00
2018-03-01	10,487,306	103.20	104.03	101.33	102.57	00:00:00
2018-03-02	7,835,408	102.00	103.17	101.44	102.99	00:00:00
2018-03-05	5,736,713	102.71	103.97	102.42	103.41	00:00:00
2018-03-06	6,216,200	104.00	104.95	103.51	104.94	00:00:00
2018-03-07	6,214,836	103.72	104.24	102.77	103.59	00:00:00
2018-03-08	6,533,940	103.99	104.59	103.47	104.03	00:00:00
2018-03-09	5,590,193	104.43	104.75	103.64	104.73	00:00:00
2018-03-12	6,476,237	104.72	105.94	104.72	105.17	00:00:00
2018-03-13	6,679,811	105.83	105.83	103.42	103.73	00:00:00
2018-03-14	6,183,056	104.53	104.65	103.47	103.90	00:00:00
2018-03-15	5,128,335	104.00	104.29	103.24	103.24	00:00:00
2018-03-16	10,101,026	103.56	104.27	102.84	102.87	00:00:00
2018-03-19	6,361,623	102.80	102.95	101.00	101.48	00:00:00
2018-03-20	8,087,735	101.54	102.15	100.75	101.35	00:00:00
2018-03-21	5,917,934	101.50	102.94	101.42	101.82	00:00:00
2018-03-22	8,648,198	101.29	101.64	100.41	100.60	00:00:00
2018-03-23	7,380,554	100.85	101.11	98.45	98.54	00:00:00
2018-03-26	7,262,326	99.86	100.78	99.08	100.65	00:00:00
2018-03-27	7,131,436	100.88	101.18	98.89	99.36	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>