|
 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 | | 2002-05-28 | 4,617,200 | 23.80 | 23.90 | 23.46 | 23.54 | 00:00:00 | | 2002-05-29 | 6,303,600 | 23.55 | 23.65 | 22.85 | 23.05 | 00:00:00 | | 2002-05-30 | 4,974,900 | 22.75 | 23.30 | 22.60 | 23.23 | 00:00:00 | | 2002-05-31 | 5,837,600 | 23.00 | 23.42 | 22.80 | 22.91 | 00:00:00 | | 2002-06-03 | 6,965,200 | 23.00 | 23.36 | 22.30 | 22.50 | 00:00:00 | | 2002-06-04 | 9,431,300 | 22.25 | 22.45 | 21.99 | 22.24 | 00:00:00 | | 2002-06-05 | 6,765,100 | 22.24 | 22.67 | 22.03 | 22.12 | 00:00:00 | | 2002-06-06 | 5,555,700 | 22.40 | 22.40 | 21.54 | 21.70 | 00:00:00 | | 2002-06-07 | 7,598,600 | 21.25 | 21.82 | 21.10 | 21.65 | 00:00:00 | | 2002-06-10 | 5,358,100 | 21.75 | 22.29 | 21.55 | 21.98 | 00:00:00 | | 2002-06-11 | 6,577,300 | 22.00 | 22.37 | 21.47 | 21.58 | 00:00:00 | | 2002-06-12 | 11,225,900 | 21.54 | 21.65 | 20.00 | 21.15 | 00:00:00 | | 2002-06-13 | 6,885,800 | 21.00 | 21.18 | 20.79 | 21.04 | 00:00:00 | | 2002-06-14 | 6,776,500 | 20.50 | 21.20 | 19.70 | 21.03 | 00:00:00 | | 2002-06-17 | 5,298,600 | 21.00 | 21.78 | 20.85 | 21.53 | 00:00:00 | | 2002-06-18 | 5,472,100 | 21.75 | 22.19 | 21.52 | 21.95 | 00:00:00 | | 2002-06-19 | 8,429,300 | 21.25 | 21.45 | 20.75 | 20.86 | 00:00:00 | | 2002-06-20 | 11,616,600 | 20.75 | 20.76 | 19.49 | 19.56 | 00:00:00 | | 2002-06-21 | 13,151,500 | 19.30 | 19.54 | 19.15 | 19.25 | 00:00:00 | | 2002-06-24 | 14,050,000 | 19.25 | 19.50 | 18.80 | 19.00 | 00:00:00 | | 2002-06-25 | 8,578,700 | 19.65 | 19.65 | 19.18 | 19.23 | 00:00:00 | | 2002-06-26 | 9,860,700 | 18.65 | 19.19 | 18.60 | 19.02 | 00:00:00 | | 2002-06-27 | 12,608,900 | 19.40 | 19.40 | 18.45 | 19.05 | 00:00:00 | | 2002-06-28 | 14,235,200 | 18.80 | 18.98 | 18.49 | 18.90 | 00:00:00 | | 2002-07-01 | 7,781,400 | 18.90 | 19.09 | 18.24 | 18.36 | 00:00:00 | | 2002-07-02 | 11,271,900 | 18.17 | 18.70 | 17.60 | 18.50 | 00:00:00 | | 2002-07-03 | 6,177,000 | 18.50 | 19.01 | 18.37 | 18.95 | 00:00:00 | | 2002-07-05 | 3,831,200 | 19.10 | 20.00 | 19.05 | 19.79 | 00:00:00 | | 2002-07-08 | 6,560,300 | 19.60 | 19.79 | 18.85 | 19.00 | 00:00:00 | | 2002-07-09 | 6,567,300 | 19.00 | 19.37 | 18.69 | 18.76 | 00:00:00 | | 2002-07-10 | 6,326,700 | 18.85 | 19.10 | 18.13 | 18.29 | 00:00:00 | | 2002-07-11 | 7,895,800 | 18.00 | 18.70 | 17.81 | 18.70 | 00:00:00 | | 2002-07-12 | 6,005,700 | 18.30 | 18.93 | 18.00 | 18.45 | 00:00:00 | | 2002-07-15 | 9,279,800 | 18.05 | 18.26 | 17.28 | 17.98 | 00:00:00 | | 2002-07-16 | 9,162,700 | 17.25 | 18.13 | 17.20 | 17.65 | 00:00:00 | | 2002-07-17 | 7,567,200 | 18.05 | 18.26 | 17.70 | 18.14 | 00:00:00 | | 2002-07-18 | 5,516,800 | 18.00 | 18.15 | 17.55 | 17.66 | 00:00:00 | | 2002-07-19 | 10,787,300 | 17.02 | 17.20 | 16.37 | 16.64 | 00:00:00 | | 2002-07-22 | 13,368,900 | 16.55 | 16.75 | 15.66 | 15.90 | 00:00:00 | | 2002-07-23 | 13,892,800 | 15.95 | 16.30 | 15.33 | 15.63 | 00:00:00 | | 2002-07-24 | 13,016,500 | 15.15 | 16.61 | 14.90 | 16.42 | 00:00:00 | | 2002-07-25 | 10,150,200 | 16.43 | 17.00 | 15.50 | 16.53 | 00:00:00 | | 2002-07-26 | 7,580,100 | 16.30 | 16.83 | 15.93 | 16.00 | 00:00:00 | | 2002-07-29 | 10,163,600 | 16.50 | 17.45 | 16.32 | 17.35 | 00:00:00 | | 2002-07-30 | 8,850,900 | 17.35 | 17.74 | 16.65 | 17.44 | 00:00:00 | | 2002-07-31 | 7,713,800 | 17.60 | 17.73 | 17.00 | 17.73 | 00:00:00 | | 2002-08-01 | 8,540,000 | 17.44 | 17.55 | 16.80 | 16.83 | 00:00:00 | | 2002-08-02 | 30,569,800 | 15.16 | 15.31 | 14.90 | 15.31 | 00:00:00 | | 2002-08-05 | 15,677,000 | 15.06 | 15.15 | 13.85 | 14.27 | 00:00:00 | | 2002-08-06 | 12,245,500 | 14.70 | 14.97 | 14.31 | 14.38 | 00:00:00 | | 2002-08-07 | 13,860,600 | 14.55 | 14.70 | 13.75 | 13.90 | 00:00:00 | | 2002-08-08 | 19,155,400 | 13.95 | 14.85 | 13.48 | 14.50 | 00:00:00 | | 2002-08-09 | 10,692,700 | 14.35 | 14.65 | 14.00 | 14.65 | 00:00:00 | | 2002-08-12 | 9,449,700 | 14.60 | 14.61 | 13.95 | 14.23 | 00:00:00 | | 2002-08-13 | 13,952,300 | 14.00 | 14.10 | 13.75 | 13.77 | 00:00:00 | | 2002-08-14 | 16,112,800 | 13.80 | 14.58 | 13.52 | 14.50 | 00:00:00 | | 2002-08-15 | 14,920,800 | 14.50 | 15.23 | 14.48 | 15.15 | 00:00:00 | | 2002-08-16 | 14,480,000 | 15.40 | 16.22 | 15.08 | 15.86 | 00:00:00 | | 2002-08-19 | 12,892,200 | 16.20 | 16.84 | 16.00 | 16.65 | 00:00:00 | | 2002-08-20 | 7,671,400 | 16.65 | 16.74 | 16.22 | 16.45 | 00:00:00 | | 2002-08-21 | 8,372,700 | 16.60 | 16.93 | 16.46 | 16.90 | 00:00:00 | | 2002-08-22 | 7,099,400 | 16.92 | 17.45 | 16.80 | 17.37 | 00:00:00 | | 2002-08-23 | 7,034,900 | 17.05 | 17.19 | 16.25 | 16.83 | 00:00:00 | | 2002-08-26 | 7,095,100 | 16.83 | 16.88 | 16.21 | 16.67 | 00:00:00 | | 2002-08-27 | 9,055,300 | 16.71 | 16.85 | 15.93 | 16.00 | 00:00:00 | | 2002-08-28 | 7,574,000 | 15.95 | 15.95 | 15.25 | 15.40 | 00:00:00 | | 2002-08-29 | 8,698,500 | 15.10 | 15.97 | 14.86 | 15.77 | 00:00:00 | | 2002-08-30 | 4,116,800 | 15.80 | 15.95 | 15.52 | 15.68 | 00:00:00 | | 2002-09-03 | 9,157,000 | 15.58 | 15.58 | 14.67 | 14.73 | 00:00:00 | | 2002-09-04 | 6,543,500 | 14.98 | 15.23 | 14.73 | 15.04 | 00:00:00 | | 2002-09-05 | 5,498,700 | 15.04 | 15.04 | 14.54 | 14.76 | 00:00:00 | | 2002-09-06 | 6,157,600 | 14.97 | 15.52 | 14.91 | 15.36 | 00:00:00 | | 2002-09-09 | 7,142,900 | 15.33 | 16.20 | 15.05 | 15.90 | 00:00:00 | | 2002-09-10 | 6,764,400 | 15.90 | 16.32 | 15.78 | 16.25 | 00:00:00 | | 2002-09-11 | 3,700,100 | 16.40 | 16.64 | 16.10 | 16.18 | 00:00:00 | | 2002-09-12 | 5,653,700 | 16.10 | 16.10 | 15.37 | 15.50 | 00:00:00 | | 2002-09-13 | 6,533,900 | 15.50 | 15.76 | 15.23 | 15.50 | 00:00:00 | | 2002-09-16 | 6,046,400 | 15.50 | 15.91 | 15.33 | 15.82 | 00:00:00 | | 2002-09-17 | 7,243,600 | 16.12 | 16.25 | 15.75 | 15.98 | 00:00:00 | | 2002-09-18 | 8,437,900 | 15.66 | 16.00 | 15.36 | 15.74 | 00:00:00 | | 2002-09-19 | 6,543,600 | 15.25 | 15.49 | 14.81 | 14.81 | 00:00:00 | | 2002-09-20 | 9,912,500 | 14.95 | 15.29 | 14.85 | 15.24 | 00:00:00 | | 2002-09-23 | 7,184,700 | 14.90 | 15.15 | 14.70 | 15.07 | 00:00:00 | | 2002-09-24 | 12,791,400 | 14.65 | 15.20 | 14.59 | 14.75 | 00:00:00 | | 2002-09-25 | 7,936,600 | 15.10 | 15.50 | 14.71 | 15.43 | 00:00:00 | | 2002-09-26 | 8,631,300 | 15.47 | 15.98 | 15.24 | 15.90 | 00:00:00 | | 2002-09-27 | 10,869,100 | 15.75 | 15.90 | 15.15 | 15.24 | 00:00:00 | | 2002-09-30 | 11,266,500 | 15.05 | 15.39 | 14.60 | 15.14 | 00:00:00 | | 2002-10-01 | 11,005,100 | 15.25 | 15.80 | 15.02 | 15.70 | 00:00:00 | | 2002-10-02 | 15,037,800 | 15.70 | 16.70 | 15.53 | 16.25 | 00:00:00 | | 2002-10-03 | 13,201,800 | 16.55 | 16.65 | 15.81 | 16.00 | 00:00:00 | | 2002-10-04 | 14,737,800 | 16.05 | 16.20 | 14.76 | 15.05 | 00:00:00 | | 2002-10-07 | 12,466,500 | 15.05 | 15.40 | 14.10 | 14.14 | 00:00:00 | | 2002-10-08 | 11,687,300 | 14.15 | 14.95 | 13.90 | 14.65 | 00:00:00 | | 2002-10-09 | 7,873,800 | 14.32 | 14.69 | 14.00 | 14.20 | 00:00:00 | | 2002-10-10 | 9,118,000 | 14.30 | 15.43 | 13.99 | 15.22 | 00:00:00 | | 2002-10-11 | 8,839,100 | 15.85 | 16.15 | 15.51 | 16.00 | 00:00:00 | | 2002-10-14 | 7,903,100 | 15.35 | 16.23 | 15.34 | 16.08 | 00:00:00 | | 2002-10-15 | 11,453,600 | 16.40 | 16.75 | 16.11 | 16.75 | 00:00:00 | | 2002-10-16 | 8,145,600 | 16.40 | 16.67 | 16.06 | 16.40 | 00:00:00 | | 2002-10-17 | 7,801,200 | 16.75 | 16.90 | 16.50 | 16.75 | 00:00:00 | | 2002-10-18 | 8,220,400 | 16.25 | 16.77 | 15.91 | 16.75 | 00:00:00 | | 2002-10-21 | 8,738,200 | 16.75 | 17.40 | 16.52 | 17.38 | 00:00:00 | | 2002-10-22 | 8,316,200 | 17.20 | 17.49 | 16.64 | 17.11 | 00:00:00 | | 2002-10-23 | 12,575,400 | 17.00 | 17.95 | 16.93 | 17.80 | 00:00:00 | | 2002-10-24 | 11,888,200 | 17.95 | 18.11 | 17.13 | 17.40 | 00:00:00 | | 2002-10-25 | 6,925,100 | 17.35 | 18.03 | 17.15 | 17.98 | 00:00:00 | | 2002-10-28 | 7,928,200 | 18.00 | 18.15 | 17.20 | 17.38 | 00:00:00 | | 2002-10-29 | 8,264,300 | 17.13 | 17.41 | 16.52 | 16.75 | 00:00:00 | | 2002-10-30 | 6,019,700 | 16.75 | 17.08 | 16.65 | 16.83 | 00:00:00 | | 2002-10-31 | 7,332,300 | 16.74 | 16.83 | 16.52 | 16.70 | 00:00:00 | | 2002-11-01 | 6,226,400 | 16.75 | 17.10 | 16.53 | 17.03 | 00:00:00 | | 2002-11-04 | 12,492,200 | 18.15 | 18.59 | 17.84 | 18.05 | 00:00:00 | | 2002-11-05 | 7,906,700 | 18.20 | 18.75 | 18.13 | 18.63 | 00:00:00 | | 2002-11-06 | 10,279,200 | 18.70 | 18.99 | 18.09 | 18.86 | 00:00:00 | | 2002-11-07 | 9,202,500 | 18.70 | 18.85 | 17.95 | 18.26 | 00:00:00 | | 2002-11-08 | 10,558,000 | 17.06 | 17.99 | 17.06 | 17.68 | 00:00:00 | | 2002-11-11 | 4,486,600 | 17.60 | 17.70 | 17.10 | 17.37 | 00:00:00 | | 2002-11-12 | 5,514,200 | 17.37 | 17.76 | 17.23 | 17.55 | 00:00:00 | | 2002-11-13 | 6,690,600 | 17.54 | 18.00 | 17.06 | 17.90 | 00:00:00 | | 2002-11-14 | 5,661,400 | 18.18 | 18.29 | 17.94 | 18.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
