|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 6,949,200 | 18.25 | 18.70 | 18.12 | 18.66 | 00:00:00 | | 2003-05-12 | 7,127,100 | 18.66 | 19.08 | 18.34 | 19.04 | 00:00:00 | | 2003-05-13 | 8,465,800 | 18.74 | 18.80 | 18.45 | 18.50 | 00:00:00 | | 2003-05-14 | 9,260,400 | 18.76 | 18.76 | 18.15 | 18.30 | 00:00:00 | | 2003-05-15 | 6,800,900 | 18.38 | 18.49 | 18.24 | 18.46 | 00:00:00 | | 2003-05-16 | 7,169,900 | 18.23 | 18.50 | 18.23 | 18.44 | 00:00:00 | | 2003-05-19 | 7,426,000 | 18.25 | 18.25 | 17.77 | 17.82 | 00:00:00 | | 2003-05-20 | 8,025,300 | 17.90 | 18.10 | 17.61 | 17.85 | 00:00:00 | | 2003-05-21 | 8,803,000 | 18.30 | 18.35 | 17.45 | 17.88 | 00:00:00 | | 2003-05-22 | 10,285,000 | 17.95 | 18.38 | 17.92 | 18.12 | 00:00:00 | | 2003-05-23 | 6,043,800 | 18.25 | 18.35 | 18.20 | 18.24 | 00:00:00 | | 2003-05-27 | 11,568,300 | 18.16 | 18.94 | 18.15 | 18.87 | 00:00:00 | | 2003-05-28 | 14,761,500 | 19.00 | 19.52 | 18.90 | 19.44 | 00:00:00 | | 2003-05-29 | 12,569,100 | 19.85 | 19.85 | 19.18 | 19.28 | 00:00:00 | | 2003-05-30 | 7,989,400 | 19.35 | 19.82 | 19.30 | 19.65 | 00:00:00 | | 2003-06-02 | 15,650,800 | 19.90 | 20.18 | 19.82 | 20.07 | 00:00:00 | | 2003-06-03 | 8,547,600 | 20.00 | 20.09 | 19.66 | 19.76 | 00:00:00 | | 2003-06-04 | 14,752,000 | 20.00 | 20.88 | 20.00 | 20.73 | 00:00:00 | | 2003-06-05 | 10,702,300 | 20.50 | 21.09 | 20.41 | 20.94 | 00:00:00 | | 2003-06-06 | 14,613,800 | 21.05 | 21.55 | 21.05 | 21.28 | 00:00:00 | | 2003-06-09 | 11,290,000 | 21.25 | 21.28 | 20.10 | 20.32 | 00:00:00 | | 2003-06-10 | 6,216,700 | 20.57 | 20.71 | 20.45 | 20.62 | 00:00:00 | | 2003-06-11 | 6,487,100 | 20.85 | 20.85 | 19.85 | 20.80 | 00:00:00 | | 2003-06-12 | 8,480,300 | 20.75 | 20.90 | 20.30 | 20.80 | 00:00:00 | | 2003-06-13 | 6,954,000 | 20.95 | 20.96 | 20.14 | 20.35 | 00:00:00 | | 2003-06-16 | 7,213,100 | 20.34 | 20.78 | 20.28 | 20.67 | 00:00:00 | | 2003-06-17 | 8,905,100 | 20.98 | 21.23 | 20.67 | 21.14 | 00:00:00 | | 2003-06-18 | 9,510,900 | 21.00 | 21.04 | 20.46 | 20.61 | 00:00:00 | | 2003-06-19 | 8,203,600 | 20.68 | 20.69 | 20.02 | 20.09 | 00:00:00 | | 2003-06-20 | 9,926,300 | 20.39 | 20.53 | 20.17 | 20.33 | 00:00:00 | | 2003-06-23 | 8,677,100 | 20.18 | 20.33 | 19.64 | 19.86 | 00:00:00 | | 2003-06-24 | 7,793,800 | 19.86 | 19.93 | 19.49 | 19.63 | 00:00:00 | | 2003-06-25 | 13,389,300 | 19.71 | 19.75 | 19.00 | 19.11 | 00:00:00 | | 2003-06-26 | 8,136,400 | 19.14 | 19.47 | 18.85 | 19.40 | 00:00:00 | | 2003-06-27 | 6,537,000 | 19.55 | 19.68 | 19.23 | 19.34 | 00:00:00 | | 2003-06-30 | 14,631,200 | 20.00 | 20.17 | 19.54 | 19.75 | 00:00:00 | | 2003-07-01 | 8,337,600 | 19.76 | 19.94 | 19.40 | 19.89 | 00:00:00 | | 2003-07-02 | 9,219,800 | 20.00 | 20.28 | 19.86 | 20.21 | 00:00:00 | | 2003-07-03 | 5,126,700 | 19.96 | 20.57 | 19.93 | 20.07 | 00:00:00 | | 2003-07-07 | 6,759,400 | 20.25 | 20.70 | 20.20 | 20.58 | 00:00:00 | | 2003-07-08 | 12,555,100 | 20.27 | 21.07 | 20.27 | 20.60 | 00:00:00 | | 2003-07-09 | 9,851,000 | 20.47 | 21.13 | 20.44 | 20.92 | 00:00:00 | | 2003-07-10 | 7,408,400 | 20.61 | 20.77 | 20.41 | 20.56 | 00:00:00 | | 2003-07-11 | 5,183,900 | 20.56 | 20.88 | 20.56 | 20.84 | 00:00:00 | | 2003-07-14 | 10,286,400 | 20.95 | 21.55 | 20.95 | 21.31 | 00:00:00 | | 2003-07-15 | 10,770,800 | 21.60 | 21.62 | 21.18 | 21.35 | 00:00:00 | | 2003-07-16 | 6,765,500 | 21.44 | 21.45 | 20.98 | 21.05 | 00:00:00 | | 2003-07-17 | 5,822,900 | 21.05 | 21.15 | 20.71 | 20.82 | 00:00:00 | | 2003-07-18 | 5,509,700 | 20.97 | 21.05 | 20.74 | 21.01 | 00:00:00 | | 2003-07-21 | 6,893,000 | 20.80 | 20.84 | 20.26 | 20.41 | 00:00:00 | | 2003-07-22 | 7,260,700 | 20.50 | 21.04 | 20.35 | 20.82 | 00:00:00 | | 2003-07-23 | 5,832,300 | 20.83 | 20.92 | 20.30 | 20.61 | 00:00:00 | | 2003-07-24 | 7,398,900 | 20.85 | 21.24 | 20.66 | 20.85 | 00:00:00 | | 2003-07-25 | 7,635,000 | 20.97 | 21.33 | 20.81 | 21.29 | 00:00:00 | | 2003-07-28 | 13,400,700 | 21.70 | 22.17 | 21.63 | 21.91 | 00:00:00 | | 2003-07-29 | 8,385,800 | 21.99 | 22.23 | 21.82 | 22.05 | 00:00:00 | | 2003-07-30 | 7,845,300 | 22.05 | 22.11 | 21.63 | 21.69 | 00:00:00 | | 2003-07-31 | 8,560,700 | 22.00 | 22.11 | 21.70 | 21.92 | 00:00:00 | | 2003-08-01 | 15,558,400 | 22.38 | 23.80 | 22.38 | 22.52 | 00:00:00 | | 2003-08-04 | 8,034,300 | 22.39 | 22.55 | 21.83 | 22.11 | 00:00:00 | | 2003-08-05 | 6,710,200 | 22.10 | 22.10 | 21.51 | 21.55 | 00:00:00 | | 2003-08-06 | 6,941,700 | 21.55 | 21.75 | 21.32 | 21.41 | 00:00:00 | | 2003-08-07 | 6,915,900 | 21.51 | 21.80 | 21.35 | 21.65 | 00:00:00 | | 2003-08-08 | 5,846,800 | 21.72 | 21.85 | 21.57 | 21.84 | 00:00:00 | | 2003-08-11 | 6,624,500 | 21.84 | 22.09 | 21.80 | 22.05 | 00:00:00 | | 2003-08-12 | 6,865,900 | 22.07 | 22.49 | 22.00 | 22.45 | 00:00:00 | | 2003-08-13 | 5,638,900 | 22.49 | 22.54 | 22.20 | 22.50 | 00:00:00 | | 2003-08-14 | 6,337,500 | 22.50 | 22.69 | 22.18 | 22.56 | 00:00:00 | | 2003-08-15 | 2,994,200 | 22.63 | 22.63 | 22.35 | 22.45 | 00:00:00 | | 2003-08-18 | 7,170,100 | 22.48 | 22.53 | 22.37 | 22.40 | 00:00:00 | | 2003-08-19 | 7,944,400 | 22.40 | 22.45 | 21.95 | 22.23 | 00:00:00 | | 2003-08-20 | 7,078,500 | 21.80 | 22.09 | 21.76 | 21.98 | 00:00:00 | | 2003-08-21 | 13,608,100 | 21.97 | 22.01 | 21.44 | 21.60 | 00:00:00 | | 2003-08-22 | 9,630,200 | 21.75 | 21.80 | 21.31 | 21.41 | 00:00:00 | | 2003-08-25 | 6,089,700 | 21.20 | 21.33 | 21.10 | 21.25 | 00:00:00 | | 2003-08-26 | 10,988,500 | 21.13 | 21.24 | 20.85 | 20.85 | 00:00:00 | | 2003-08-27 | 10,554,300 | 20.86 | 20.94 | 20.64 | 20.72 | 00:00:00 | | 2003-08-28 | 15,829,000 | 20.80 | 20.83 | 20.15 | 20.30 | 00:00:00 | | 2003-08-29 | 9,147,900 | 20.32 | 20.70 | 20.22 | 20.50 | 00:00:00 | | 2003-09-02 | 11,995,500 | 20.73 | 21.04 | 20.56 | 20.95 | 00:00:00 | | 2003-09-03 | 11,435,000 | 21.20 | 21.47 | 20.83 | 21.32 | 00:00:00 | | 2003-09-04 | 8,279,500 | 21.18 | 21.49 | 21.17 | 21.46 | 00:00:00 | | 2003-09-05 | 7,477,700 | 21.43 | 21.54 | 21.13 | 21.19 | 00:00:00 | | 2003-09-08 | 6,896,500 | 21.12 | 21.40 | 20.98 | 21.36 | 00:00:00 | | 2003-09-09 | 6,470,500 | 20.95 | 21.21 | 20.93 | 21.18 | 00:00:00 | | 2003-09-10 | 9,600,600 | 20.87 | 20.94 | 20.46 | 20.60 | 00:00:00 | | 2003-09-11 | 6,457,200 | 20.56 | 20.79 | 20.48 | 20.68 | 00:00:00 | | 2003-09-12 | 9,243,400 | 20.43 | 20.44 | 20.07 | 20.24 | 00:00:00 | | 2003-09-15 | 11,409,800 | 20.00 | 20.45 | 20.00 | 20.10 | 00:00:00 | | 2003-09-16 | 11,267,000 | 20.20 | 20.50 | 20.05 | 20.44 | 00:00:00 | | 2003-09-17 | 7,753,400 | 20.36 | 20.55 | 20.20 | 20.27 | 00:00:00 | | 2003-09-18 | 7,856,900 | 20.30 | 20.45 | 20.09 | 20.45 | 00:00:00 | | 2003-09-19 | 8,816,400 | 20.35 | 20.50 | 20.21 | 20.48 | 00:00:00 | | 2003-09-22 | 10,161,400 | 20.15 | 20.23 | 19.87 | 20.01 | 00:00:00 | | 2003-09-23 | 8,752,000 | 20.12 | 20.30 | 20.02 | 20.20 | 00:00:00 | | 2003-09-24 | 9,611,300 | 20.13 | 20.16 | 19.78 | 19.81 | 00:00:00 | | 2003-09-25 | 13,887,200 | 20.32 | 20.65 | 20.15 | 20.31 | 00:00:00 | | 2003-09-26 | 7,860,300 | 20.33 | 20.40 | 19.97 | 20.08 | 00:00:00 | | 2003-09-29 | 6,973,400 | 20.02 | 20.30 | 19.84 | 20.28 | 00:00:00 | | 2003-09-30 | 12,351,700 | 20.15 | 20.48 | 19.86 | 20.17 | 00:00:00 | | 2003-10-01 | 11,239,900 | 20.42 | 20.85 | 20.36 | 20.83 | 00:00:00 | | 2003-10-02 | 7,489,100 | 20.83 | 21.00 | 20.66 | 20.94 | 00:00:00 | | 2003-10-03 | 10,363,300 | 21.30 | 21.65 | 21.25 | 21.28 | 00:00:00 | | 2003-10-06 | 4,930,600 | 21.25 | 21.40 | 21.01 | 21.19 | 00:00:00 | | 2003-10-07 | 8,102,500 | 21.07 | 21.59 | 21.01 | 21.56 | 00:00:00 | | 2003-10-08 | 5,562,600 | 21.63 | 21.68 | 21.31 | 21.46 | 00:00:00 | | 2003-10-09 | 10,000,600 | 21.95 | 22.09 | 21.55 | 21.88 | 00:00:00 | | 2003-10-10 | 5,909,100 | 21.60 | 21.80 | 21.53 | 21.66 | 00:00:00 | | 2003-10-13 | 7,324,300 | 21.75 | 21.88 | 21.38 | 21.50 | 00:00:00 | | 2003-10-14 | 7,273,100 | 21.46 | 22.06 | 21.41 | 21.95 | 00:00:00 | | 2003-10-15 | 6,454,100 | 21.95 | 22.00 | 21.65 | 21.75 | 00:00:00 | | 2003-10-16 | 4,399,800 | 21.65 | 21.94 | 21.65 | 21.90 | 00:00:00 | | 2003-10-17 | 5,499,200 | 21.98 | 21.99 | 21.53 | 21.58 | 00:00:00 | | 2003-10-20 | 4,867,000 | 21.70 | 21.71 | 21.38 | 21.55 | 00:00:00 | | 2003-10-21 | 6,323,600 | 21.70 | 21.90 | 21.51 | 21.79 | 00:00:00 | | 2003-10-22 | 5,671,400 | 21.70 | 21.88 | 21.52 | 21.62 | 00:00:00 | | 2003-10-23 | 4,592,800 | 21.62 | 21.85 | 21.52 | 21.85 | 00:00:00 | | 2003-10-24 | 4,635,300 | 21.85 | 21.85 | 21.51 | 21.80 | 00:00:00 | | 2003-10-27 | 7,698,900 | 21.84 | 22.33 | 21.82 | 22.14 | 00:00:00 | | 2003-10-28 | 9,186,700 | 22.30 | 22.60 | 22.20 | 22.54 | 00:00:00 | | 2003-10-29 | 6,461,500 | 22.54 | 22.84 | 22.33 | 22.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
