|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 4,842,700 | 31.60 | 32.41 | 31.54 | 32.15 | 00:00:00 | | 2001-06-08 | 2,908,800 | 32.15 | 32.25 | 31.39 | 31.85 | 00:00:00 | | 2001-06-11 | 3,109,100 | 31.75 | 31.75 | 31.07 | 31.51 | 00:00:00 | | 2001-06-12 | 3,475,900 | 31.51 | 31.73 | 30.68 | 31.49 | 00:00:00 | | 2001-06-13 | 3,455,200 | 31.43 | 31.43 | 30.50 | 30.80 | 00:00:00 | | 2001-06-14 | 4,338,500 | 30.80 | 30.82 | 29.65 | 29.86 | 00:00:00 | | 2001-06-15 | 6,573,200 | 29.80 | 29.80 | 29.26 | 29.70 | 00:00:00 | | 2001-06-18 | 6,091,500 | 29.55 | 29.55 | 28.90 | 29.03 | 00:00:00 | | 2001-06-19 | 5,268,600 | 29.03 | 29.60 | 28.84 | 28.85 | 00:00:00 | | 2001-06-20 | 5,992,400 | 28.85 | 29.54 | 28.30 | 29.25 | 00:00:00 | | 2001-06-21 | 4,515,500 | 29.25 | 30.29 | 28.94 | 30.10 | 00:00:00 | | 2001-06-22 | 6,013,500 | 30.00 | 30.00 | 28.75 | 29.19 | 00:00:00 | | 2001-06-25 | 5,889,000 | 29.19 | 29.19 | 28.29 | 28.99 | 00:00:00 | | 2001-06-26 | 6,379,500 | 28.98 | 28.98 | 27.95 | 28.25 | 00:00:00 | | 2001-06-27 | 7,924,800 | 28.25 | 28.37 | 27.35 | 28.15 | 00:00:00 | | 2001-06-28 | 5,083,500 | 28.15 | 28.89 | 28.10 | 28.34 | 00:00:00 | | 2001-06-29 | 5,380,100 | 28.34 | 28.99 | 27.76 | 28.89 | 00:00:00 | | 2001-07-02 | 4,251,500 | 28.89 | 29.02 | 28.07 | 28.74 | 00:00:00 | | 2001-07-03 | 2,810,400 | 28.73 | 28.73 | 28.25 | 28.35 | 00:00:00 | | 2001-07-05 | 3,510,400 | 28.35 | 28.67 | 28.10 | 28.19 | 00:00:00 | | 2001-07-06 | 4,467,600 | 28.12 | 28.12 | 27.27 | 27.71 | 00:00:00 | | 2001-07-09 | 3,571,100 | 27.71 | 28.15 | 27.41 | 27.69 | 00:00:00 | | 2001-07-10 | 3,965,100 | 27.69 | 27.80 | 27.01 | 27.10 | 00:00:00 | | 2001-07-11 | 8,213,200 | 27.10 | 28.20 | 27.10 | 28.00 | 00:00:00 | | 2001-07-12 | 7,199,500 | 28.00 | 28.09 | 26.81 | 27.62 | 00:00:00 | | 2001-07-13 | 7,930,500 | 27.62 | 28.30 | 27.53 | 28.19 | 00:00:00 | | 2001-07-16 | 5,704,100 | 28.19 | 28.62 | 27.48 | 27.60 | 00:00:00 | | 2001-07-17 | 5,278,900 | 27.60 | 28.30 | 27.42 | 28.30 | 00:00:00 | | 2001-07-18 | 5,766,800 | 27.75 | 27.75 | 26.90 | 27.01 | 00:00:00 | | 2001-07-19 | 6,041,600 | 27.01 | 27.75 | 26.77 | 27.15 | 00:00:00 | | 2001-07-20 | 4,407,100 | 27.15 | 27.40 | 26.83 | 27.00 | 00:00:00 | | 2001-07-23 | 4,616,700 | 27.00 | 27.28 | 26.76 | 26.88 | 00:00:00 | | 2001-07-24 | 5,155,300 | 26.88 | 26.88 | 26.03 | 26.15 | 00:00:00 | | 2001-07-25 | 6,200,100 | 26.15 | 26.65 | 26.07 | 26.47 | 00:00:00 | | 2001-07-26 | 9,245,300 | 26.47 | 27.10 | 26.30 | 26.90 | 00:00:00 | | 2001-07-27 | 4,012,900 | 26.90 | 27.35 | 26.83 | 27.03 | 00:00:00 | | 2001-07-30 | 6,459,700 | 27.27 | 27.40 | 26.40 | 26.60 | 00:00:00 | | 2001-07-31 | 7,847,800 | 26.62 | 26.84 | 26.18 | 26.35 | 00:00:00 | | 2001-08-01 | 6,558,100 | 26.55 | 26.86 | 26.26 | 26.67 | 00:00:00 | | 2001-08-02 | 7,800,900 | 27.05 | 27.17 | 26.40 | 26.50 | 00:00:00 | | 2001-08-03 | 9,503,400 | 27.10 | 27.50 | 26.60 | 26.60 | 00:00:00 | | 2001-08-06 | 5,264,900 | 26.70 | 27.02 | 26.62 | 26.83 | 00:00:00 | | 2001-08-07 | 6,004,800 | 26.83 | 27.65 | 26.76 | 27.30 | 00:00:00 | | 2001-08-08 | 5,332,500 | 27.27 | 27.39 | 26.81 | 27.02 | 00:00:00 | | 2001-08-09 | 5,390,600 | 27.02 | 27.98 | 26.80 | 27.24 | 00:00:00 | | 2001-08-10 | 4,622,300 | 27.05 | 27.52 | 26.87 | 27.40 | 00:00:00 | | 2001-08-13 | 3,473,700 | 27.40 | 27.59 | 27.15 | 27.24 | 00:00:00 | | 2001-08-14 | 3,683,400 | 27.24 | 27.48 | 27.01 | 27.08 | 00:00:00 | | 2001-08-15 | 4,881,000 | 27.00 | 27.28 | 26.56 | 26.62 | 00:00:00 | | 2001-08-16 | 7,364,800 | 26.50 | 26.55 | 26.15 | 26.45 | 00:00:00 | | 2001-08-17 | 6,784,300 | 26.45 | 26.70 | 25.10 | 25.65 | 00:00:00 | | 2001-08-20 | 4,175,300 | 25.70 | 25.98 | 25.50 | 25.90 | 00:00:00 | | 2001-08-21 | 4,071,300 | 25.98 | 26.34 | 25.65 | 25.80 | 00:00:00 | | 2001-08-22 | 3,530,900 | 25.80 | 26.39 | 25.62 | 26.11 | 00:00:00 | | 2001-08-23 | 2,925,700 | 25.90 | 26.31 | 25.88 | 26.15 | 00:00:00 | | 2001-08-24 | 3,758,500 | 26.17 | 26.85 | 26.05 | 26.65 | 00:00:00 | | 2001-08-27 | 3,232,000 | 26.80 | 26.93 | 26.39 | 26.40 | 00:00:00 | | 2001-08-28 | 3,190,200 | 26.40 | 26.63 | 25.65 | 25.76 | 00:00:00 | | 2001-08-29 | 3,378,400 | 25.88 | 25.88 | 25.35 | 25.41 | 00:00:00 | | 2001-08-30 | 5,173,900 | 25.36 | 25.65 | 24.42 | 24.63 | 00:00:00 | | 2001-08-31 | 4,038,700 | 24.56 | 25.52 | 24.56 | 25.43 | 00:00:00 | | 2001-09-04 | 5,317,400 | 25.10 | 26.05 | 25.00 | 25.71 | 00:00:00 | | 2001-09-05 | 4,642,100 | 25.46 | 25.84 | 25.10 | 25.36 | 00:00:00 | | 2001-09-06 | 6,452,900 | 25.02 | 25.40 | 24.23 | 24.49 | 00:00:00 | | 2001-09-07 | 8,694,600 | 24.10 | 24.40 | 23.15 | 24.11 | 00:00:00 | | 2001-09-10 | 7,258,300 | 23.50 | 23.99 | 23.25 | 23.58 | 00:00:00 | | 2001-09-17 | 46,233,700 | 19.00 | 21.00 | 18.85 | 19.25 | 00:00:00 | | 2001-09-18 | 23,138,800 | 19.99 | 20.00 | 17.75 | 18.40 | 00:00:00 | | 2001-09-19 | 25,063,400 | 18.25 | 18.70 | 16.81 | 18.50 | 00:00:00 | | 2001-09-20 | 61,067,600 | 17.90 | 18.33 | 15.50 | 16.98 | 00:00:00 | | 2001-09-21 | 43,719,700 | 16.50 | 18.20 | 16.02 | 17.87 | 00:00:00 | | 2001-09-24 | 23,981,900 | 18.00 | 18.50 | 17.51 | 17.90 | 00:00:00 | | 2001-09-25 | 16,670,200 | 17.89 | 17.96 | 17.25 | 17.46 | 00:00:00 | | 2001-09-26 | 13,976,100 | 17.90 | 17.91 | 17.30 | 17.44 | 00:00:00 | | 2001-09-27 | 7,717,000 | 17.25 | 17.79 | 17.13 | 17.55 | 00:00:00 | | 2001-09-28 | 12,643,300 | 18.00 | 18.80 | 17.76 | 18.62 | 00:00:00 | | 2001-10-01 | 7,765,900 | 18.62 | 18.92 | 18.02 | 18.02 | 00:00:00 | | 2001-10-02 | 9,463,700 | 18.15 | 19.00 | 18.10 | 19.00 | 00:00:00 | | 2001-10-03 | 12,921,400 | 19.00 | 20.05 | 18.51 | 19.91 | 00:00:00 | | 2001-10-04 | 12,999,800 | 19.98 | 20.23 | 19.30 | 19.30 | 00:00:00 | | 2001-10-05 | 9,314,500 | 19.74 | 19.75 | 18.81 | 19.20 | 00:00:00 | | 2001-10-08 | 5,962,400 | 19.20 | 19.31 | 18.41 | 18.71 | 00:00:00 | | 2001-10-09 | 6,523,900 | 18.55 | 19.10 | 18.50 | 19.10 | 00:00:00 | | 2001-10-10 | 6,556,200 | 18.80 | 19.48 | 18.64 | 19.30 | 00:00:00 | | 2001-10-11 | 13,421,000 | 19.60 | 20.49 | 19.56 | 19.85 | 00:00:00 | | 2001-10-12 | 8,471,300 | 19.40 | 19.89 | 19.10 | 19.61 | 00:00:00 | | 2001-10-15 | 5,421,300 | 19.07 | 19.38 | 18.90 | 19.15 | 00:00:00 | | 2001-10-16 | 6,391,200 | 19.40 | 19.59 | 18.85 | 19.16 | 00:00:00 | | 2001-10-17 | 8,920,100 | 19.74 | 19.90 | 18.41 | 18.50 | 00:00:00 | | 2001-10-18 | 6,796,000 | 18.50 | 18.52 | 17.81 | 17.90 | 00:00:00 | | 2001-10-19 | 6,819,800 | 18.00 | 18.49 | 17.90 | 18.49 | 00:00:00 | | 2001-10-22 | 8,526,700 | 18.26 | 18.66 | 18.11 | 18.55 | 00:00:00 | | 2001-10-23 | 6,733,500 | 18.85 | 18.95 | 18.40 | 18.52 | 00:00:00 | | 2001-10-24 | 5,192,400 | 18.55 | 18.85 | 18.35 | 18.44 | 00:00:00 | | 2001-10-25 | 9,054,300 | 18.03 | 19.10 | 18.00 | 19.02 | 00:00:00 | | 2001-10-26 | 5,910,200 | 18.75 | 19.39 | 18.54 | 18.71 | 00:00:00 | | 2001-10-29 | 5,914,400 | 18.70 | 18.80 | 18.15 | 18.25 | 00:00:00 | | 2001-10-30 | 7,743,700 | 18.35 | 18.80 | 18.01 | 18.16 | 00:00:00 | | 2001-10-31 | 5,836,900 | 18.45 | 18.95 | 18.30 | 18.59 | 00:00:00 | | 2001-11-01 | 5,457,000 | 18.64 | 19.09 | 18.46 | 18.83 | 00:00:00 | | 2001-11-02 | 6,837,000 | 19.05 | 19.10 | 18.70 | 18.87 | 00:00:00 | | 2001-11-05 | 7,199,400 | 19.25 | 19.50 | 19.00 | 19.16 | 00:00:00 | | 2001-11-06 | 11,172,600 | 18.65 | 18.75 | 18.35 | 18.75 | 00:00:00 | | 2001-11-07 | 9,813,900 | 18.50 | 18.58 | 18.28 | 18.46 | 00:00:00 | | 2001-11-08 | 8,286,800 | 18.70 | 19.55 | 18.55 | 18.84 | 00:00:00 | | 2001-11-09 | 11,197,100 | 18.20 | 19.10 | 18.05 | 18.95 | 00:00:00 | | 2001-11-12 | 15,801,600 | 19.00 | 19.00 | 18.20 | 18.71 | 00:00:00 | | 2001-11-13 | 11,618,400 | 18.95 | 19.48 | 18.91 | 19.10 | 00:00:00 | | 2001-11-14 | 15,518,700 | 19.55 | 19.85 | 19.05 | 19.32 | 00:00:00 | | 2001-11-15 | 13,963,300 | 19.25 | 20.39 | 19.00 | 20.30 | 00:00:00 | | 2001-11-16 | 13,760,400 | 20.50 | 21.35 | 20.40 | 20.76 | 00:00:00 | | 2001-11-19 | 17,207,700 | 21.25 | 21.62 | 21.02 | 21.50 | 00:00:00 | | 2001-11-20 | 11,736,800 | 21.45 | 21.91 | 21.25 | 21.27 | 00:00:00 | | 2001-11-21 | 6,266,800 | 21.28 | 21.32 | 20.41 | 20.85 | 00:00:00 | | 2001-11-23 | 2,934,900 | 21.25 | 21.29 | 20.85 | 21.00 | 00:00:00 | | 2001-11-26 | 5,016,000 | 21.15 | 21.50 | 21.01 | 21.39 | 00:00:00 | | 2001-11-27 | 7,813,000 | 21.00 | 21.30 | 20.80 | 21.07 | 00:00:00 | | 2001-11-28 | 5,964,200 | 21.00 | 21.00 | 20.16 | 20.21 | 00:00:00 | | 2001-11-29 | 7,157,700 | 20.46 | 20.49 | 19.75 | 20.26 | 00:00:00 | | 2001-11-30 | 6,821,300 | 20.52 | 20.75 | 20.15 | 20.47 | 00:00:00 | | 2001-12-03 | 6,927,800 | 20.47 | 20.47 | 19.80 | 19.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
