|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 6,927,800 | 20.47 | 20.47 | 19.80 | 19.97 | 00:00:00 | 2001-12-04 | 8,307,900 | 20.10 | 20.15 | 19.50 | 20.00 | 00:00:00 | 2001-12-05 | 12,897,700 | 20.50 | 21.90 | 20.38 | 21.65 | 00:00:00 | 2001-12-06 | 11,895,100 | 21.90 | 22.62 | 21.50 | 22.54 | 00:00:00 | 2001-12-07 | 8,431,300 | 22.50 | 22.90 | 22.19 | 22.35 | 00:00:00 | 2001-12-10 | 7,446,200 | 22.00 | 22.35 | 21.30 | 21.63 | 00:00:00 | 2001-12-11 | 10,177,100 | 21.74 | 22.65 | 21.65 | 22.40 | 00:00:00 | 2001-12-12 | 7,221,800 | 22.40 | 22.59 | 22.01 | 22.24 | 00:00:00 | 2001-12-13 | 8,051,400 | 22.00 | 22.17 | 21.30 | 21.60 | 00:00:00 | 2001-12-14 | 9,067,400 | 21.30 | 21.49 | 20.37 | 20.97 | 00:00:00 | 2001-12-17 | 6,074,300 | 21.25 | 21.29 | 20.63 | 20.79 | 00:00:00 | 2001-12-18 | 12,599,600 | 21.00 | 21.23 | 20.70 | 20.97 | 00:00:00 | 2001-12-19 | 9,170,400 | 20.90 | 20.90 | 20.41 | 20.70 | 00:00:00 | 2001-12-20 | 6,844,100 | 20.71 | 20.95 | 20.51 | 20.55 | 00:00:00 | 2001-12-21 | 12,297,600 | 20.75 | 20.79 | 20.50 | 20.68 | 00:00:00 | 2001-12-24 | 2,747,600 | 20.95 | 20.95 | 20.44 | 20.65 | 00:00:00 | 2001-12-26 | 4,214,000 | 20.50 | 20.79 | 20.50 | 20.60 | 00:00:00 | 2001-12-27 | 6,074,400 | 20.75 | 21.00 | 20.56 | 21.00 | 00:00:00 | 2001-12-28 | 7,368,900 | 21.00 | 21.15 | 20.81 | 20.95 | 00:00:00 | 2001-12-31 | 7,460,600 | 20.95 | 21.25 | 20.55 | 20.72 | 00:00:00 | 2002-01-02 | 8,593,800 | 20.90 | 21.51 | 20.83 | 21.45 | 00:00:00 | 2002-01-03 | 12,272,800 | 22.10 | 22.20 | 21.90 | 22.12 | 00:00:00 | 2002-01-04 | 9,596,600 | 22.48 | 22.75 | 22.22 | 22.70 | 00:00:00 | 2002-01-07 | 13,512,800 | 22.95 | 23.60 | 22.81 | 23.25 | 00:00:00 | 2002-01-08 | 6,261,400 | 23.25 | 23.25 | 22.65 | 22.79 | 00:00:00 | 2002-01-09 | 9,262,700 | 22.87 | 22.89 | 21.65 | 21.80 | 00:00:00 | 2002-01-10 | 6,130,000 | 22.22 | 22.38 | 21.60 | 22.29 | 00:00:00 | 2002-01-11 | 5,605,200 | 21.85 | 22.34 | 21.73 | 21.87 | 00:00:00 | 2002-01-14 | 6,346,800 | 21.56 | 21.80 | 21.20 | 21.37 | 00:00:00 | 2002-01-15 | 6,973,100 | 21.45 | 21.62 | 21.18 | 21.48 | 00:00:00 | 2002-01-16 | 6,882,900 | 21.48 | 21.50 | 20.50 | 20.50 | 00:00:00 | 2002-01-17 | 6,486,200 | 20.85 | 21.34 | 20.76 | 21.24 | 00:00:00 | 2002-01-18 | 5,599,800 | 21.20 | 21.31 | 21.00 | 21.20 | 00:00:00 | 2002-01-22 | 5,481,900 | 21.40 | 21.48 | 20.99 | 21.11 | 00:00:00 | 2002-01-23 | 7,353,800 | 21.06 | 21.50 | 20.81 | 21.41 | 00:00:00 | 2002-01-24 | 7,824,600 | 21.70 | 21.91 | 20.80 | 21.20 | 00:00:00 | 2002-01-25 | 5,519,900 | 21.45 | 21.90 | 21.25 | 21.78 | 00:00:00 | 2002-01-28 | 5,145,900 | 22.60 | 22.60 | 21.80 | 22.14 | 00:00:00 | 2002-01-29 | 7,600,100 | 22.18 | 22.24 | 21.02 | 21.75 | 00:00:00 | 2002-01-30 | 10,796,000 | 21.25 | 21.75 | 20.02 | 21.40 | 00:00:00 | 2002-01-31 | 10,197,300 | 21.40 | 22.25 | 20.80 | 21.06 | 00:00:00 | 2002-02-01 | 15,769,900 | 22.45 | 22.60 | 21.85 | 22.45 | 00:00:00 | 2002-02-04 | 7,596,400 | 22.46 | 22.46 | 21.65 | 21.68 | 00:00:00 | 2002-02-05 | 6,407,800 | 21.50 | 21.98 | 21.45 | 21.80 | 00:00:00 | 2002-02-06 | 6,859,700 | 21.65 | 22.15 | 21.20 | 21.42 | 00:00:00 | 2002-02-07 | 10,349,100 | 21.63 | 22.59 | 21.53 | 22.55 | 00:00:00 | 2002-02-08 | 10,021,100 | 22.55 | 23.59 | 22.33 | 23.42 | 00:00:00 | 2002-02-11 | 7,621,600 | 23.26 | 24.04 | 23.11 | 23.95 | 00:00:00 | 2002-02-12 | 9,672,000 | 23.50 | 23.70 | 23.15 | 23.40 | 00:00:00 | 2002-02-13 | 7,164,000 | 23.25 | 24.00 | 23.07 | 23.87 | 00:00:00 | 2002-02-14 | 6,835,800 | 24.00 | 24.39 | 23.95 | 24.24 | 00:00:00 | 2002-02-15 | 6,600,900 | 24.19 | 24.30 | 23.76 | 23.90 | 00:00:00 | 2002-02-19 | 7,493,800 | 23.70 | 23.89 | 22.85 | 22.86 | 00:00:00 | 2002-02-20 | 10,686,200 | 23.20 | 24.44 | 23.05 | 24.33 | 00:00:00 | 2002-02-21 | 6,293,500 | 24.10 | 24.35 | 23.57 | 23.73 | 00:00:00 | 2002-02-22 | 4,302,100 | 23.49 | 24.25 | 23.27 | 23.67 | 00:00:00 | 2002-02-25 | 6,400,400 | 23.92 | 24.40 | 23.83 | 24.22 | 00:00:00 | 2002-02-26 | 6,558,900 | 24.47 | 24.60 | 23.58 | 23.89 | 00:00:00 | 2002-02-27 | 7,817,800 | 24.05 | 24.50 | 24.00 | 24.25 | 00:00:00 | 2002-02-28 | 15,342,400 | 23.75 | 23.76 | 22.86 | 23.00 | 00:00:00 | 2002-03-01 | 9,286,400 | 22.95 | 24.00 | 22.80 | 23.99 | 00:00:00 | 2002-03-04 | 9,546,100 | 24.00 | 24.00 | 23.25 | 23.56 | 00:00:00 | 2002-03-05 | 11,404,800 | 23.50 | 24.26 | 23.44 | 24.04 | 00:00:00 | 2002-03-06 | 8,954,600 | 24.00 | 24.16 | 23.79 | 24.15 | 00:00:00 | 2002-03-07 | 7,876,900 | 24.15 | 24.15 | 23.55 | 23.76 | 00:00:00 | 2002-03-08 | 10,281,200 | 24.00 | 24.10 | 23.36 | 23.75 | 00:00:00 | 2002-03-11 | 3,620,300 | 23.60 | 24.08 | 23.50 | 23.92 | 00:00:00 | 2002-03-12 | 5,805,000 | 23.82 | 23.97 | 23.44 | 23.71 | 00:00:00 | 2002-03-13 | 4,067,600 | 23.71 | 23.90 | 23.35 | 23.47 | 00:00:00 | 2002-03-14 | 5,885,600 | 23.39 | 23.55 | 23.18 | 23.50 | 00:00:00 | 2002-03-15 | 11,325,600 | 23.97 | 24.40 | 23.80 | 24.32 | 00:00:00 | 2002-03-18 | 7,647,500 | 24.48 | 25.00 | 24.19 | 24.51 | 00:00:00 | 2002-03-19 | 7,397,700 | 24.92 | 24.92 | 23.96 | 24.30 | 00:00:00 | 2002-03-20 | 5,022,200 | 24.15 | 24.38 | 23.82 | 24.00 | 00:00:00 | 2002-03-21 | 4,487,600 | 24.00 | 24.10 | 23.18 | 23.63 | 00:00:00 | 2002-03-22 | 3,985,300 | 23.65 | 23.74 | 23.26 | 23.45 | 00:00:00 | 2002-03-25 | 4,577,200 | 23.70 | 23.70 | 23.05 | 23.20 | 00:00:00 | 2002-03-26 | 7,646,500 | 23.05 | 23.65 | 22.65 | 22.86 | 00:00:00 | 2002-03-27 | 5,259,400 | 22.77 | 23.05 | 22.65 | 22.89 | 00:00:00 | 2002-03-28 | 5,970,600 | 23.15 | 23.28 | 22.86 | 23.08 | 00:00:00 | 2002-04-01 | 6,208,600 | 22.65 | 22.99 | 22.10 | 22.90 | 00:00:00 | 2002-04-02 | 4,447,700 | 22.80 | 22.90 | 22.50 | 22.76 | 00:00:00 | 2002-04-03 | 5,632,700 | 22.76 | 22.79 | 22.20 | 22.44 | 00:00:00 | 2002-04-04 | 4,999,500 | 22.44 | 22.78 | 22.25 | 22.56 | 00:00:00 | 2002-04-05 | 8,022,600 | 22.71 | 23.62 | 22.51 | 23.24 | 00:00:00 | 2002-04-08 | 5,091,200 | 22.75 | 23.18 | 22.73 | 23.12 | 00:00:00 | 2002-04-09 | 4,507,000 | 23.20 | 23.47 | 23.02 | 23.07 | 00:00:00 | 2002-04-10 | 10,055,300 | 23.45 | 24.24 | 23.25 | 24.05 | 00:00:00 | 2002-04-11 | 7,603,100 | 23.90 | 24.09 | 23.27 | 23.47 | 00:00:00 | 2002-04-12 | 4,825,600 | 23.48 | 24.05 | 23.40 | 24.00 | 00:00:00 | 2002-04-15 | 4,099,100 | 24.00 | 24.00 | 23.44 | 23.64 | 00:00:00 | 2002-04-16 | 5,252,600 | 24.10 | 24.14 | 23.77 | 23.90 | 00:00:00 | 2002-04-17 | 6,523,400 | 24.00 | 24.25 | 23.80 | 24.11 | 00:00:00 | 2002-04-18 | 10,922,900 | 24.13 | 24.47 | 23.25 | 24.40 | 00:00:00 | 2002-04-19 | 16,700,600 | 24.75 | 25.17 | 24.75 | 24.95 | 00:00:00 | 2002-04-22 | 5,843,000 | 25.00 | 25.14 | 24.48 | 24.54 | 00:00:00 | 2002-04-23 | 5,435,700 | 24.69 | 25.10 | 24.30 | 24.50 | 00:00:00 | 2002-04-24 | 6,409,300 | 24.70 | 25.00 | 24.50 | 24.52 | 00:00:00 | 2002-04-25 | 9,076,500 | 24.25 | 25.15 | 23.68 | 25.00 | 00:00:00 | 2002-04-26 | 10,868,500 | 24.50 | 24.87 | 23.77 | 24.10 | 00:00:00 | 2002-04-29 | 6,460,200 | 23.90 | 23.99 | 22.78 | 23.02 | 00:00:00 | 2002-04-30 | 7,729,800 | 23.02 | 23.50 | 22.75 | 23.18 | 00:00:00 | 2002-05-01 | 8,258,500 | 23.43 | 24.30 | 23.01 | 24.17 | 00:00:00 | 2002-05-02 | 5,686,300 | 24.45 | 24.70 | 23.78 | 24.03 | 00:00:00 | 2002-05-03 | 4,612,500 | 23.80 | 23.96 | 23.10 | 23.60 | 00:00:00 | 2002-05-06 | 3,962,300 | 23.37 | 23.58 | 22.89 | 22.89 | 00:00:00 | 2002-05-07 | 5,251,200 | 22.90 | 23.33 | 22.78 | 22.89 | 00:00:00 | 2002-05-08 | 5,947,400 | 23.00 | 23.90 | 22.95 | 23.83 | 00:00:00 | 2002-05-09 | 4,672,100 | 23.60 | 23.80 | 23.26 | 23.55 | 00:00:00 | 2002-05-10 | 4,965,200 | 23.55 | 23.55 | 23.05 | 23.15 | 00:00:00 | 2002-05-13 | 3,488,800 | 23.45 | 23.60 | 23.26 | 23.45 | 00:00:00 | 2002-05-14 | 6,016,000 | 24.00 | 24.49 | 23.80 | 24.40 | 00:00:00 | 2002-05-15 | 6,396,800 | 24.10 | 24.98 | 24.09 | 24.50 | 00:00:00 | 2002-05-16 | 4,423,900 | 24.65 | 24.72 | 24.29 | 24.53 | 00:00:00 | 2002-05-17 | 4,327,000 | 24.30 | 24.87 | 24.30 | 24.85 | 00:00:00 | 2002-05-20 | 3,536,300 | 24.60 | 24.65 | 24.16 | 24.43 | 00:00:00 | 2002-05-21 | 5,890,900 | 24.48 | 24.53 | 23.54 | 23.84 | 00:00:00 | 2002-05-22 | 6,034,600 | 23.75 | 23.80 | 23.07 | 23.45 | 00:00:00 | 2002-05-23 | 6,720,800 | 23.70 | 23.83 | 23.30 | 23.83 | 00:00:00 | 2002-05-24 | 3,313,700 | 23.95 | 23.98 | 23.36 | 23.56 | 00:00:00 | 2002-05-28 | 4,617,200 | 23.80 | 23.90 | 23.46 | 23.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|