|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 5,661,400 | 18.18 | 18.29 | 17.94 | 18.12 | 00:00:00 | | 2002-11-15 | 5,872,900 | 18.25 | 18.69 | 17.95 | 18.53 | 00:00:00 | | 2002-11-18 | 5,262,200 | 18.65 | 18.89 | 18.27 | 18.31 | 00:00:00 | | 2002-11-19 | 4,700,600 | 18.20 | 18.46 | 18.00 | 18.18 | 00:00:00 | | 2002-11-20 | 5,082,000 | 18.00 | 18.63 | 17.93 | 18.55 | 00:00:00 | | 2002-11-21 | 8,966,900 | 18.55 | 19.65 | 18.45 | 19.55 | 00:00:00 | | 2002-11-22 | 8,434,500 | 19.55 | 19.80 | 18.95 | 19.53 | 00:00:00 | | 2002-11-25 | 7,229,900 | 19.55 | 20.10 | 19.43 | 19.64 | 00:00:00 | | 2002-11-26 | 6,817,600 | 19.05 | 19.42 | 18.87 | 19.01 | 00:00:00 | | 2002-11-27 | 7,077,300 | 19.45 | 20.20 | 19.32 | 19.89 | 00:00:00 | | 2002-11-29 | 3,888,600 | 19.75 | 20.15 | 19.75 | 19.82 | 00:00:00 | | 2002-12-02 | 8,345,200 | 19.90 | 20.24 | 19.15 | 19.39 | 00:00:00 | | 2002-12-03 | 7,201,900 | 19.00 | 19.09 | 18.45 | 18.54 | 00:00:00 | | 2002-12-04 | 17,131,000 | 17.44 | 17.90 | 16.85 | 17.68 | 00:00:00 | | 2002-12-05 | 6,378,300 | 17.73 | 17.80 | 17.30 | 17.64 | 00:00:00 | | 2002-12-06 | 9,598,700 | 17.25 | 17.44 | 16.85 | 17.17 | 00:00:00 | | 2002-12-09 | 6,183,600 | 17.13 | 17.23 | 16.77 | 16.85 | 00:00:00 | | 2002-12-10 | 9,552,000 | 16.65 | 17.18 | 16.50 | 17.04 | 00:00:00 | | 2002-12-11 | 5,383,700 | 16.65 | 17.15 | 16.62 | 16.86 | 00:00:00 | | 2002-12-12 | 5,649,900 | 16.72 | 17.05 | 16.54 | 16.87 | 00:00:00 | | 2002-12-13 | 5,997,100 | 16.52 | 16.75 | 16.40 | 16.52 | 00:00:00 | | 2002-12-16 | 5,886,000 | 16.65 | 17.05 | 16.55 | 16.88 | 00:00:00 | | 2002-12-17 | 5,328,800 | 16.85 | 17.24 | 16.76 | 17.03 | 00:00:00 | | 2002-12-18 | 7,256,300 | 17.04 | 17.04 | 16.40 | 16.53 | 00:00:00 | | 2002-12-19 | 7,133,800 | 16.42 | 16.65 | 15.99 | 16.20 | 00:00:00 | | 2002-12-20 | 7,543,000 | 16.55 | 16.70 | 16.21 | 16.46 | 00:00:00 | | 2002-12-23 | 5,711,600 | 16.50 | 16.97 | 16.47 | 16.63 | 00:00:00 | | 2002-12-24 | 2,362,300 | 16.30 | 16.64 | 16.30 | 16.41 | 00:00:00 | | 2002-12-26 | 4,118,200 | 16.45 | 16.95 | 16.45 | 16.56 | 00:00:00 | | 2002-12-27 | 5,486,800 | 16.40 | 16.67 | 15.94 | 16.01 | 00:00:00 | | 2002-12-30 | 7,547,800 | 15.66 | 16.06 | 15.50 | 16.04 | 00:00:00 | | 2002-12-31 | 5,992,400 | 15.95 | 16.45 | 15.82 | 16.31 | 00:00:00 | | 2003-01-02 | 10,394,800 | 16.80 | 17.38 | 16.58 | 17.26 | 00:00:00 | | 2003-01-03 | 4,574,100 | 17.26 | 17.45 | 17.08 | 17.36 | 00:00:00 | | 2003-01-06 | 7,845,300 | 17.47 | 18.29 | 17.45 | 18.25 | 00:00:00 | | 2003-01-07 | 6,068,100 | 18.20 | 18.37 | 18.00 | 18.05 | 00:00:00 | | 2003-01-08 | 6,328,800 | 18.06 | 18.06 | 17.57 | 17.68 | 00:00:00 | | 2003-01-09 | 7,255,900 | 17.80 | 18.30 | 17.76 | 18.08 | 00:00:00 | | 2003-01-10 | 6,678,700 | 18.08 | 18.46 | 17.95 | 18.15 | 00:00:00 | | 2003-01-13 | 5,665,700 | 18.40 | 18.54 | 18.15 | 18.30 | 00:00:00 | | 2003-01-14 | 5,396,300 | 18.15 | 18.51 | 18.11 | 18.47 | 00:00:00 | | 2003-01-15 | 7,416,800 | 18.30 | 18.45 | 17.78 | 17.99 | 00:00:00 | | 2003-01-16 | 6,095,600 | 18.20 | 18.44 | 17.90 | 18.05 | 00:00:00 | | 2003-01-17 | 6,628,200 | 18.05 | 18.28 | 17.71 | 17.80 | 00:00:00 | | 2003-01-21 | 6,370,000 | 18.00 | 18.09 | 17.12 | 17.15 | 00:00:00 | | 2003-01-22 | 6,133,300 | 17.15 | 17.64 | 17.04 | 17.32 | 00:00:00 | | 2003-01-23 | 4,414,300 | 17.32 | 17.80 | 17.16 | 17.68 | 00:00:00 | | 2003-01-24 | 8,116,800 | 17.60 | 17.60 | 16.67 | 17.10 | 00:00:00 | | 2003-01-27 | 7,996,600 | 16.90 | 16.99 | 16.48 | 16.75 | 00:00:00 | | 2003-01-28 | 6,381,300 | 16.80 | 16.98 | 16.58 | 16.85 | 00:00:00 | | 2003-01-29 | 6,895,800 | 16.86 | 17.33 | 16.35 | 17.06 | 00:00:00 | | 2003-01-30 | 6,956,300 | 17.06 | 17.06 | 16.25 | 16.35 | 00:00:00 | | 2003-01-31 | 12,261,700 | 16.80 | 17.68 | 16.76 | 17.50 | 00:00:00 | | 2003-02-03 | 6,227,400 | 17.66 | 17.80 | 17.31 | 17.45 | 00:00:00 | | 2003-02-04 | 5,522,900 | 17.13 | 17.19 | 16.74 | 16.90 | 00:00:00 | | 2003-02-05 | 5,800,900 | 17.05 | 17.29 | 16.61 | 16.90 | 00:00:00 | | 2003-02-06 | 5,049,800 | 16.90 | 17.10 | 16.60 | 17.00 | 00:00:00 | | 2003-02-07 | 6,774,800 | 16.70 | 16.98 | 16.28 | 16.35 | 00:00:00 | | 2003-02-10 | 6,129,400 | 16.33 | 16.54 | 16.08 | 16.46 | 00:00:00 | | 2003-02-11 | 6,185,400 | 16.50 | 16.80 | 16.28 | 16.48 | 00:00:00 | | 2003-02-12 | 6,417,200 | 16.27 | 16.48 | 15.94 | 16.30 | 00:00:00 | | 2003-02-13 | 7,030,900 | 16.15 | 16.31 | 15.88 | 16.13 | 00:00:00 | | 2003-02-14 | 5,329,900 | 15.95 | 16.73 | 15.94 | 16.73 | 00:00:00 | | 2003-02-18 | 5,694,000 | 16.85 | 17.30 | 16.77 | 17.30 | 00:00:00 | | 2003-02-19 | 4,277,500 | 17.25 | 17.25 | 16.63 | 16.85 | 00:00:00 | | 2003-02-20 | 4,864,100 | 16.77 | 17.02 | 16.65 | 16.85 | 00:00:00 | | 2003-02-21 | 6,486,300 | 16.99 | 17.30 | 16.53 | 17.02 | 00:00:00 | | 2003-02-24 | 5,010,500 | 16.88 | 16.94 | 16.55 | 16.61 | 00:00:00 | | 2003-02-25 | 7,450,000 | 16.30 | 16.84 | 15.98 | 16.76 | 00:00:00 | | 2003-02-26 | 5,534,500 | 16.60 | 16.81 | 16.44 | 16.67 | 00:00:00 | | 2003-02-27 | 8,395,100 | 16.70 | 16.93 | 16.36 | 16.50 | 00:00:00 | | 2003-02-28 | 11,056,600 | 16.75 | 17.10 | 16.63 | 17.06 | 00:00:00 | | 2003-03-03 | 5,744,500 | 17.10 | 17.19 | 16.70 | 16.80 | 00:00:00 | | 2003-03-04 | 10,802,300 | 16.80 | 16.80 | 16.00 | 16.05 | 00:00:00 | | 2003-03-05 | 10,108,700 | 15.80 | 16.08 | 15.70 | 15.94 | 00:00:00 | | 2003-03-06 | 7,490,700 | 15.79 | 15.89 | 15.51 | 15.66 | 00:00:00 | | 2003-03-07 | 9,641,200 | 15.41 | 15.75 | 15.30 | 15.72 | 00:00:00 | | 2003-03-10 | 5,929,300 | 15.50 | 15.58 | 15.10 | 15.18 | 00:00:00 | | 2003-03-11 | 7,409,900 | 15.32 | 15.42 | 14.91 | 15.02 | 00:00:00 | | 2003-03-12 | 6,755,800 | 15.01 | 15.24 | 14.84 | 15.18 | 00:00:00 | | 2003-03-13 | 9,399,300 | 15.40 | 16.35 | 15.32 | 16.20 | 00:00:00 | | 2003-03-14 | 8,309,600 | 16.28 | 16.52 | 16.05 | 16.42 | 00:00:00 | | 2003-03-17 | 9,544,900 | 16.19 | 17.10 | 16.03 | 17.01 | 00:00:00 | | 2003-03-18 | 8,091,000 | 17.01 | 17.18 | 16.41 | 16.58 | 00:00:00 | | 2003-03-19 | 8,952,900 | 16.65 | 17.00 | 16.40 | 16.97 | 00:00:00 | | 2003-03-20 | 11,700,900 | 16.57 | 17.22 | 16.25 | 17.14 | 00:00:00 | | 2003-03-21 | 16,519,100 | 17.43 | 18.74 | 17.29 | 18.74 | 00:00:00 | | 2003-03-24 | 12,917,600 | 17.91 | 18.01 | 17.32 | 17.40 | 00:00:00 | | 2003-03-25 | 8,662,200 | 17.49 | 17.99 | 16.95 | 17.69 | 00:00:00 | | 2003-03-26 | 9,402,500 | 17.85 | 17.91 | 17.44 | 17.63 | 00:00:00 | | 2003-03-27 | 9,523,400 | 17.35 | 17.77 | 17.10 | 17.58 | 00:00:00 | | 2003-03-28 | 7,866,000 | 17.58 | 17.87 | 17.37 | 17.69 | 00:00:00 | | 2003-03-31 | 7,673,300 | 17.30 | 17.30 | 16.89 | 17.02 | 00:00:00 | | 2003-04-01 | 8,227,200 | 17.02 | 17.25 | 16.95 | 17.11 | 00:00:00 | | 2003-04-02 | 9,198,800 | 17.36 | 18.05 | 17.36 | 17.98 | 00:00:00 | | 2003-04-03 | 7,654,900 | 18.00 | 18.07 | 17.62 | 17.65 | 00:00:00 | | 2003-04-04 | 8,592,900 | 17.60 | 17.76 | 17.10 | 17.44 | 00:00:00 | | 2003-04-07 | 6,834,200 | 18.00 | 18.30 | 17.57 | 17.74 | 00:00:00 | | 2003-04-08 | 23,972,300 | 17.74 | 17.76 | 16.92 | 17.13 | 00:00:00 | | 2003-04-09 | 20,821,800 | 17.20 | 17.38 | 17.07 | 17.10 | 00:00:00 | | 2003-04-10 | 7,189,700 | 17.20 | 17.36 | 17.00 | 17.34 | 00:00:00 | | 2003-04-11 | 12,753,300 | 17.50 | 17.97 | 17.50 | 17.84 | 00:00:00 | | 2003-04-14 | 9,596,200 | 17.60 | 18.25 | 17.57 | 18.20 | 00:00:00 | | 2003-04-15 | 8,071,200 | 18.05 | 18.33 | 17.90 | 18.31 | 00:00:00 | | 2003-04-16 | 8,570,500 | 18.31 | 18.39 | 17.92 | 17.99 | 00:00:00 | | 2003-04-17 | 5,698,300 | 17.99 | 18.41 | 17.95 | 18.40 | 00:00:00 | | 2003-04-21 | 6,292,600 | 18.40 | 18.55 | 18.14 | 18.45 | 00:00:00 | | 2003-04-22 | 9,684,600 | 18.25 | 19.00 | 18.17 | 18.87 | 00:00:00 | | 2003-04-23 | 9,086,800 | 18.82 | 19.28 | 18.76 | 19.24 | 00:00:00 | | 2003-04-24 | 6,246,200 | 18.95 | 18.99 | 18.45 | 18.65 | 00:00:00 | | 2003-04-25 | 6,984,300 | 18.70 | 18.73 | 18.00 | 18.16 | 00:00:00 | | 2003-04-28 | 7,098,400 | 18.27 | 18.54 | 18.23 | 18.45 | 00:00:00 | | 2003-04-29 | 7,238,400 | 18.54 | 18.80 | 18.19 | 18.33 | 00:00:00 | | 2003-04-30 | 8,482,100 | 18.40 | 18.70 | 18.17 | 18.66 | 00:00:00 | | 2003-05-01 | 7,810,800 | 18.70 | 18.85 | 18.55 | 18.72 | 00:00:00 | | 2003-05-02 | 11,781,600 | 18.72 | 18.99 | 17.70 | 18.89 | 00:00:00 | | 2003-05-05 | 7,626,000 | 18.89 | 18.89 | 18.42 | 18.49 | 00:00:00 | | 2003-05-06 | 8,986,300 | 18.49 | 18.69 | 18.32 | 18.46 | 00:00:00 | | 2003-05-07 | 6,461,000 | 18.46 | 18.58 | 18.23 | 18.36 | 00:00:00 | | 2003-05-08 | 7,087,200 | 18.26 | 18.40 | 18.05 | 18.17 | 00:00:00 | | 2003-05-09 | 6,949,200 | 18.25 | 18.70 | 18.12 | 18.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
