|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-17 | 5,592,864 | 109.58 | 109.88 | 108.61 | 109.36 | 00:00:00 | | 2018-09-18 | 4,937,821 | 108.89 | 109.75 | 108.23 | 109.53 | 00:00:00 | | 2018-09-19 | 5,964,771 | 109.63 | 110.18 | 109.48 | 109.79 | 00:00:00 | | 2018-09-20 | 7,121,781 | 110.58 | 111.95 | 109.94 | 111.62 | 00:00:00 | | 2018-09-21 | 25,753,718 | 111.95 | 111.98 | 110.40 | 110.40 | 00:00:00 | | 2018-09-24 | 9,230,510 | 112.27 | 113.14 | 111.70 | 112.77 | 00:00:00 | | 2018-09-25 | 12,169,388 | 113.31 | 114.71 | 112.65 | 113.63 | 00:00:00 | | 2018-09-26 | 11,141,544 | 114.01 | 116.32 | 114.01 | 115.21 | 00:00:00 | | 2018-09-27 | 5,195,314 | 115.19 | 116.60 | 115.10 | 116.04 | 00:00:00 | | 2018-09-28 | 7,366,846 | 115.65 | 117.46 | 115.35 | 116.94 | 00:00:00 | | 2018-10-01 | 8,644,469 | 117.28 | 117.40 | 115.68 | 116.24 | 00:00:00 | | 2018-10-02 | 6,441,742 | 115.55 | 117.70 | 115.30 | 117.66 | 00:00:00 | | 2018-10-03 | 6,106,482 | 117.95 | 118.10 | 116.74 | 116.91 | 00:00:00 | | 2018-10-04 | 1,117,481 | 117.00 | 117.14 | 115.69 | 115.90 | 00:00:00 | | 2018-10-05 | 5,836,074 | 116.00 | 116.58 | 114.73 | 114.78 | 00:00:00 | | 2018-10-08 | 5,652,284 | 114.83 | 116.16 | 114.12 | 116.02 | 00:00:00 | | 2018-10-09 | 6,761,416 | 116.62 | 117.77 | 116.04 | 116.89 | 00:00:00 | | 2018-10-10 | 9,006,470 | 116.84 | 117.23 | 112.73 | 112.86 | 00:00:00 | | 2018-10-11 | 10,045,632 | 112.50 | 113.25 | 110.32 | 111.15 | 00:00:00 | | 2018-10-12 | 5,963,944 | 111.97 | 113.27 | 111.23 | 112.61 | 00:00:00 | | 2018-10-15 | 6,628,815 | 111.93 | 114.62 | 111.89 | 113.44 | 00:00:00 | | 2018-10-16 | 7,619,024 | 114.34 | 116.37 | 113.84 | 116.19 | 00:00:00 | | 2018-10-17 | 7,118,547 | 116.10 | 117.22 | 115.43 | 117.13 | 00:00:00 | | 2018-10-18 | 4,039,170 | 116.75 | 117.13 | 115.58 | 116.21 | 00:00:00 | | 2018-10-19 | 10,430,994 | 117.42 | 119.17 | 117.22 | 118.90 | 00:00:00 | | 2018-10-22 | 4,508,223 | 119.05 | 119.63 | 117.96 | 118.57 | 00:00:00 | | 2018-10-23 | 8,607,373 | 116.95 | 118.49 | 115.41 | 117.85 | 00:00:00 | | 2018-10-24 | 11,630,540 | 117.06 | 117.06 | 111.25 | 111.61 | 00:00:00 | | 2018-10-25 | 7,405,276 | 112.62 | 114.69 | 112.12 | 114.16 | 00:00:00 | | 2018-10-26 | 7,977,388 | 112.84 | 114.14 | 112.10 | 113.19 | 00:00:00 | | 2018-10-29 | 9,234,069 | 114.45 | 114.94 | 111.96 | 113.04 | 00:00:00 | | 2018-10-30 | 7,365,577 | 113.39 | 114.89 | 112.41 | 114.76 | 00:00:00 | | 2018-10-31 | 9,196,607 | 116.23 | 116.52 | 114.68 | 114.83 | 00:00:00 | | 2018-11-01 | 1,123,739 | 115.20 | 115.70 | 114.96 | 115.64 | 00:00:00 | | 2018-11-02 | 6,377,852 | 116.83 | 116.95 | 114.37 | 115.18 | 00:00:00 | | 2018-11-05 | 7,921,106 | 115.74 | 116.22 | 115.12 | 115.45 | 00:00:00 | | 2018-11-06 | 5,036,606 | 115.74 | 116.84 | 115.45 | 116.71 | 00:00:00 | | 2018-11-07 | 8,249,836 | 116.57 | 117.29 | 115.16 | 117.05 | 00:00:00 | | 2018-11-08 | 11,074,782 | 117.45 | 117.83 | 115.21 | 116.00 | 00:00:00 | | 2018-11-09 | 16,878,228 | 118.20 | 120.20 | 117.18 | 118.00 | 00:00:00 | | 2018-11-12 | 9,170,870 | 118.00 | 118.46 | 116.60 | 116.70 | 00:00:00 | | 2018-11-13 | 4,650,588 | 117.11 | 117.78 | 116.18 | 116.85 | 00:00:00 | | 2018-11-14 | 7,102,183 | 117.44 | 118.22 | 116.44 | 117.12 | 00:00:00 | | 2018-11-15 | 6,286,013 | 116.49 | 117.43 | 115.70 | 117.11 | 00:00:00 | | 2018-11-16 | 7,142,193 | 116.53 | 117.34 | 115.99 | 116.19 | 00:00:00 | | 2018-11-19 | 9,714,594 | 116.00 | 117.83 | 114.79 | 115.42 | 00:00:00 | | 2018-11-20 | 11,194,640 | 113.52 | 114.59 | 111.52 | 111.87 | 00:00:00 | | 2018-11-21 | 7,242,467 | 112.50 | 113.99 | 112.30 | 113.03 | 00:00:00 | | 2018-11-23 | 3,242,322 | 112.24 | 112.79 | 111.74 | 112.08 | 00:00:00 | | 2018-11-26 | 7,002,353 | 113.18 | 113.18 | 111.92 | 112.55 | 00:00:00 | | 2018-11-27 | 7,357,599 | 113.61 | 114.10 | 112.41 | 113.90 | 00:00:00 | | 2018-11-28 | 9,039,821 | 114.32 | 116.30 | 114.05 | 116.10 | 00:00:00 | | 2018-11-29 | 10,834,769 | 115.75 | 117.14 | 115.21 | 116.61 | 00:00:00 | | 2018-11-30 | 3,968,458 | 116.84 | 117.07 | 115.42 | 115.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
