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
2018-03-27	7,131,436	100.88	101.18	98.89	99.36	00:00:00
2018-03-28	9,099,663	99.50	100.08	98.15	98.54	00:00:00
2018-03-29	9,343,626	99.01	101.28	98.86	100.44	00:00:00
2018-04-02	8,203,693	100.18	100.99	97.78	98.66	00:00:00
2018-04-03	8,484,678	98.80	99.49	97.70	99.42	00:00:00
2018-04-04	8,759,236	98.43	101.15	97.76	100.95	00:00:00
2018-04-05	6,612,756	101.36	102.38	100.98	102.11	00:00:00
2018-04-06	7,162,386	101.63	102.19	99.45	100.35	00:00:00
2018-04-09	7,094,275	100.70	101.51	99.58	99.70	00:00:00
2018-04-10	8,324,350	100.92	101.53	100.32	101.37	00:00:00
2018-04-11	6,304,996	100.78	101.65	100.41	100.80	00:00:00
2018-04-12	7,337,808	101.42	101.51	99.68	100.39	00:00:00
2018-04-13	6,324,606	101.00	101.52	100.16	100.35	00:00:00
2018-04-16	10,328,002	100.69	101.00	99.73	100.24	00:00:00
2018-04-17	9,577,384	101.20	102.59	100.75	102.17	00:00:00
2018-04-18	5,822,056	102.67	102.71	101.20	101.21	00:00:00
2018-04-19	6,803,405	101.00	101.58	100.22	100.89	00:00:00
2018-04-20	6,396,903	101.18	101.40	99.91	100.24	00:00:00
2018-04-23	5,889,804	100.55	100.72	99.53	100.15	00:00:00
2018-04-24	6,567,697	100.58	100.85	98.86	99.46	00:00:00
2018-04-25	8,977,218	99.50	101.49	99.05	101.15	00:00:00
2018-04-26	8,038,439	101.23	101.38	99.74	99.84	00:00:00
2018-04-27	8,037,978	99.78	99.99	98.94	99.23	00:00:00
2018-04-30	8,558,854	100.41	101.37	100.12	100.33	00:00:00
2018-05-01	6,716,152	100.18	100.70	98.93	100.06	00:00:00
2018-05-02	9,286,374	100.17	100.72	99.25	99.62	00:00:00
2018-05-03	10,450,776	99.11	99.25	97.68	98.76	00:00:00
2018-05-04	9,980,116	98.71	101.35	98.58	101.15	00:00:00
2018-05-07	10,181,123	102.35	102.68	101.72	102.48	00:00:00
2018-05-08	14,229,528	101.20	102.64	100.84	101.79	00:00:00
2018-05-09	18,345,683	102.25	102.27	99.30	99.97	00:00:00
2018-05-10	8,927,290	100.43	102.07	100.30	101.68	00:00:00
2018-05-11	7,035,978	101.89	102.21	101.26	102.07	00:00:00
2018-05-14	9,891,859	102.44	103.49	101.98	102.44	00:00:00
2018-05-15	5,762,417	102.44	103.32	102.10	102.92	00:00:00
2018-05-16	8,111,594	103.25	105.04	103.15	105.04	00:00:00
2018-05-17	7,320,587	105.23	105.48	104.09	104.34	00:00:00
2018-05-18	5,427,333	104.34	104.79	103.56	103.93	00:00:00
2018-05-21	5,848,547	104.22	104.68	103.61	104.06	00:00:00
2018-05-22	6,971,590	104.40	105.49	103.99	104.07	00:00:00
2018-05-23	8,046,577	103.20	103.34	102.07	102.89	00:00:00
2018-05-24	7,474,093	102.81	102.86	101.21	102.11	00:00:00
2018-05-25	6,982,728	102.25	103.00	101.97	102.20	00:00:00
2018-05-29	11,270,381	100.55	101.65	99.38	99.69	00:00:00
2018-05-30	7,216,298	100.50	100.55	99.42	99.98	00:00:00
2018-05-31	4,146,126	99.76	100.14	98.81	99.18	00:00:00
2018-06-01	6,847,726	99.69	100.05	99.20	99.36	00:00:00
2018-06-04	6,597,970	99.76	100.50	99.70	100.24	00:00:00
2018-06-05	5,974,427	100.36	100.51	99.78	99.94	00:00:00
2018-06-06	7,830,803	100.06	101.94	99.76	101.91	00:00:00
2018-06-07	7,559,222	101.91	102.96	101.81	102.47	00:00:00
2018-06-08	7,090,310	102.09	103.99	101.83	103.98	00:00:00
2018-06-11	8,173,934	103.93	104.79	103.75	104.35	00:00:00
2018-06-12	9,193,670	104.73	105.22	103.96	104.33	00:00:00
2018-06-13	22,008,056	103.20	107.88	102.67	106.31	00:00:00
2018-06-14	18,055,604	106.45	109.49	106.41	108.75	00:00:00
2018-06-15	16,167,930	108.17	109.42	107.85	108.85	00:00:00
2018-06-18	4,633,145	107.00	107.43	106.50	107.30	00:00:00
2018-06-19	8,869,452	105.87	106.99	105.76	106.10	00:00:00
2018-06-20	18,625,882	107.00	107.90	105.81	107.15	00:00:00
2018-06-21	7,707,762	107.01	107.25	105.79	105.89	00:00:00
2018-06-22	9,285,729	106.07	106.80	105.81	106.34	00:00:00
2018-06-25	7,995,781	106.00	106.08	103.74	104.45	00:00:00
2018-06-26	6,549,998	104.46	104.71	103.91	104.26	00:00:00
2018-06-27	8,800,308	104.50	105.88	103.48	103.96	00:00:00
2018-06-28	6,304,015	103.91	105.12	103.68	104.77	00:00:00
2018-06-29	6,774,018	104.93	105.68	104.65	104.81	00:00:00
2018-07-02	5,489,341	104.15	105.37	103.90	105.33	00:00:00
2018-07-03	2,406,267	105.88	105.95	103.50	104.04	00:00:00
2018-07-05	6,195,437	104.70	105.60	104.43	105.34	00:00:00
2018-07-06	4,134,897	104.50	105.04	104.04	104.78	00:00:00
2018-07-09	4,700,567	105.01	106.07	104.75	106.02	00:00:00
2018-07-10	4,213,638	106.25	106.57	104.83	106.03	00:00:00
2018-07-11	11,753,824	105.32	109.34	105.32	108.04	00:00:00
2018-07-12	5,931,413	108.05	109.20	107.82	108.25	00:00:00
2018-07-13	8,188,898	108.00	110.24	107.66	110.00	00:00:00
2018-07-16	8,245,935	109.82	110.45	108.77	110.20	00:00:00
2018-07-17	9,075,939	110.26	112.62	110.09	110.30	00:00:00
2018-07-18	6,414,101	110.31	111.06	109.65	110.69	00:00:00
2018-07-19	17,796,796	111.54	114.68	111.30	112.13	00:00:00
2018-07-20	11,805,204	112.15	112.20	110.83	111.48	00:00:00
2018-07-23	5,447,781	111.05	111.21	110.34	111.09	00:00:00
2018-07-24	5,649,108	111.84	111.89	110.54	110.70	00:00:00
2018-07-25	6,750,450	110.64	111.42	109.63	111.18	00:00:00
2018-07-26	9,466,376	112.15	114.56	111.68	113.51	00:00:00
2018-07-27	5,717,232	114.00	114.05	111.92	112.62	00:00:00
2018-07-30	5,199,310	112.20	113.34	112.05	112.63	00:00:00
2018-07-31	8,421,188	112.55	114.05	112.36	113.56	00:00:00
2018-08-01	6,466,570	113.68	113.83	112.59	112.97	00:00:00
2018-08-02	4,027,358	112.50	113.32	111.68	112.75	00:00:00
2018-08-03	1,262,713	113.20	113.92	112.40	113.75	00:00:00
2018-08-06	12,715,611	114.66	116.84	114.16	115.94	00:00:00
2018-08-07	15,383,545	116.57	117.90	116.24	116.56	00:00:00
2018-08-08	11,723,193	115.90	116.41	113.90	113.98	00:00:00
2018-08-09	7,042,038	114.05	114.80	112.81	114.16	00:00:00
2018-08-10	5,740,222	113.58	113.80	112.40	112.68	00:00:00
2018-08-13	6,082,324	112.66	112.84	111.72	112.12	00:00:00
2018-08-14	4,326,595	112.38	113.19	111.95	112.75	00:00:00
2018-08-15	5,183,545	112.18	113.12	111.47	112.85	00:00:00
2018-08-16	5,082,522	113.30	113.33	112.40	112.48	00:00:00
2018-08-17	4,764,732	112.51	112.86	111.89	112.48	00:00:00
2018-08-20	5,167,649	112.93	113.00	111.91	111.99	00:00:00
2018-08-21	1,184,115	112.25	112.73	112.00	112.69	00:00:00
2018-08-22	3,212,988	112.44	112.75	111.94	111.94	00:00:00
2018-08-23	4,257,386	111.94	112.14	111.53	112.00	00:00:00
2018-08-24	5,049,352	111.63	112.70	111.44	111.93	00:00:00
2018-08-27	4,768,104	112.49	112.89	112.07	112.33	00:00:00
2018-08-28	3,131,842	112.57	112.79	112.20	112.58	00:00:00
2018-08-29	4,001,492	112.58	112.72	112.02	112.45	00:00:00
2018-08-30	3,481,754	112.07	112.42	111.59	111.92	00:00:00
2018-08-31	4,642,826	111.90	112.28	111.56	112.02	00:00:00
2018-09-04	6,390,420	111.80	112.00	110.65	110.85	00:00:00
2018-09-05	6,388,627	110.58	110.82	109.70	109.87	00:00:00
2018-09-06	5,267,192	110.00	110.41	109.36	110.26	00:00:00
2018-09-07	4,755,131	110.08	111.35	110.01	110.97	00:00:00
2018-09-10	4,636,528	111.44	111.91	110.37	110.68	00:00:00
2018-09-11	5,488,942	110.50	110.61	109.51	109.60	00:00:00
2018-09-12	5,236,734	109.25	110.25	109.18	109.46	00:00:00
2018-09-13	5,119,351	109.55	110.72	109.37	110.67	00:00:00
2018-09-14	6,012,443	110.92	111.25	108.88	109.26	00:00:00
2018-09-17	5,592,864	109.58	109.88	108.61	109.36	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>