|
 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 | | 2003-10-29 | 6,461,500 | 22.54 | 22.84 | 22.33 | 22.77 | 00:00:00 | | 2003-10-30 | 6,159,600 | 22.85 | 22.95 | 22.40 | 22.88 | 00:00:00 | | 2003-10-31 | 5,901,100 | 22.85 | 22.88 | 22.40 | 22.64 | 00:00:00 | | 2003-11-03 | 6,522,300 | 22.85 | 22.99 | 22.70 | 22.92 | 00:00:00 | | 2003-11-04 | 5,965,100 | 22.80 | 23.00 | 22.59 | 22.75 | 00:00:00 | | 2003-11-05 | 5,601,400 | 22.75 | 23.07 | 22.60 | 23.02 | 00:00:00 | | 2003-11-06 | 7,341,700 | 22.90 | 23.44 | 22.50 | 23.40 | 00:00:00 | | 2003-11-07 | 7,811,000 | 23.45 | 23.76 | 23.29 | 23.40 | 00:00:00 | | 2003-11-10 | 4,033,900 | 23.30 | 23.41 | 23.10 | 23.15 | 00:00:00 | | 2003-11-11 | 3,629,700 | 23.05 | 23.22 | 23.01 | 23.12 | 00:00:00 | | 2003-11-12 | 6,484,300 | 23.12 | 23.38 | 23.03 | 23.34 | 00:00:00 | | 2003-11-13 | 6,186,900 | 23.40 | 23.43 | 23.23 | 23.32 | 00:00:00 | | 2003-11-14 | 4,784,700 | 23.27 | 23.38 | 22.92 | 23.07 | 00:00:00 | | 2003-11-17 | 7,503,500 | 22.81 | 23.15 | 22.65 | 23.03 | 00:00:00 | | 2003-11-18 | 8,070,100 | 23.15 | 23.15 | 22.49 | 22.52 | 00:00:00 | | 2003-11-19 | 5,721,800 | 22.75 | 22.88 | 22.59 | 22.79 | 00:00:00 | | 2003-11-20 | 7,983,900 | 22.57 | 23.08 | 22.57 | 22.68 | 00:00:00 | | 2003-11-21 | 10,239,000 | 22.74 | 22.78 | 22.38 | 22.58 | 00:00:00 | | 2003-11-24 | 7,157,700 | 22.62 | 22.85 | 22.55 | 22.83 | 00:00:00 | | 2003-11-25 | 5,621,700 | 22.80 | 23.24 | 22.72 | 22.99 | 00:00:00 | | 2003-11-26 | 4,692,600 | 23.20 | 23.20 | 22.90 | 23.08 | 00:00:00 | | 2003-11-28 | 1,950,500 | 23.07 | 23.14 | 23.01 | 23.09 | 00:00:00 | | 2003-12-01 | 12,328,600 | 23.09 | 23.34 | 22.96 | 23.17 | 00:00:00 | | 2003-12-02 | 14,158,600 | 22.85 | 23.05 | 22.44 | 22.58 | 00:00:00 | | 2003-12-03 | 17,009,500 | 22.56 | 22.60 | 21.79 | 21.85 | 00:00:00 | | 2003-12-04 | 10,684,600 | 22.01 | 22.20 | 21.90 | 22.20 | 00:00:00 | | 2003-12-05 | 9,475,300 | 22.00 | 22.03 | 21.56 | 21.67 | 00:00:00 | | 2003-12-08 | 6,636,000 | 21.60 | 21.79 | 21.60 | 21.77 | 00:00:00 | | 2003-12-09 | 13,356,400 | 21.98 | 22.35 | 21.92 | 22.30 | 00:00:00 | | 2003-12-10 | 13,007,300 | 22.15 | 22.71 | 22.03 | 22.41 | 00:00:00 | | 2003-12-11 | 7,480,200 | 22.38 | 22.71 | 22.27 | 22.65 | 00:00:00 | | 2003-12-12 | 6,203,100 | 22.64 | 22.91 | 22.57 | 22.82 | 00:00:00 | | 2003-12-15 | 7,719,000 | 22.98 | 23.08 | 22.66 | 22.83 | 00:00:00 | | 2003-12-16 | 5,858,400 | 22.89 | 23.05 | 22.85 | 22.95 | 00:00:00 | | 2003-12-17 | 4,550,700 | 22.88 | 22.94 | 22.69 | 22.94 | 00:00:00 | | 2003-12-18 | 4,374,900 | 22.94 | 23.18 | 22.87 | 23.14 | 00:00:00 | | 2003-12-19 | 8,991,300 | 22.68 | 23.26 | 22.68 | 23.23 | 00:00:00 | | 2003-12-22 | 7,730,400 | 23.07 | 23.45 | 22.95 | 23.45 | 00:00:00 | | 2003-12-23 | 5,577,800 | 23.35 | 23.49 | 23.26 | 23.46 | 00:00:00 | | 2003-12-24 | 4,193,800 | 23.33 | 23.45 | 23.26 | 23.37 | 00:00:00 | | 2003-12-26 | 2,614,900 | 23.37 | 23.46 | 23.15 | 23.21 | 00:00:00 | | 2003-12-29 | 4,609,400 | 23.16 | 23.50 | 23.16 | 23.48 | 00:00:00 | | 2003-12-30 | 4,035,600 | 23.43 | 23.56 | 23.26 | 23.30 | 00:00:00 | | 2003-12-31 | 4,677,200 | 23.31 | 23.45 | 23.19 | 23.33 | 00:00:00 | | 2004-01-02 | 6,664,800 | 23.49 | 23.92 | 23.46 | 23.67 | 00:00:00 | | 2004-01-05 | 10,366,800 | 23.67 | 24.20 | 23.61 | 24.14 | 00:00:00 | | 2004-01-06 | 9,458,500 | 24.00 | 24.27 | 24.00 | 24.20 | 00:00:00 | | 2004-01-07 | 9,747,400 | 24.48 | 24.64 | 24.26 | 24.60 | 00:00:00 | | 2004-01-08 | 9,572,100 | 24.60 | 24.98 | 24.55 | 24.96 | 00:00:00 | | 2004-01-09 | 7,410,800 | 24.75 | 24.99 | 24.71 | 24.87 | 00:00:00 | | 2004-01-12 | 6,435,900 | 24.78 | 24.95 | 24.60 | 24.88 | 00:00:00 | | 2004-01-13 | 11,830,900 | 24.81 | 24.99 | 24.60 | 24.68 | 00:00:00 | | 2004-01-14 | 12,858,900 | 24.88 | 25.03 | 24.69 | 24.90 | 00:00:00 | | 2004-01-15 | 8,908,400 | 24.93 | 25.08 | 24.71 | 24.82 | 00:00:00 | | 2004-01-16 | 8,023,600 | 24.93 | 24.94 | 24.77 | 24.85 | 00:00:00 | | 2004-01-20 | 8,878,800 | 24.80 | 24.84 | 24.31 | 24.47 | 00:00:00 | | 2004-01-21 | 7,185,600 | 24.31 | 24.60 | 24.26 | 24.58 | 00:00:00 | | 2004-01-22 | 4,828,200 | 24.58 | 24.79 | 24.48 | 24.70 | 00:00:00 | | 2004-01-23 | 9,965,300 | 24.70 | 24.84 | 23.75 | 24.05 | 00:00:00 | | 2004-01-26 | 5,972,900 | 23.92 | 24.44 | 23.92 | 24.40 | 00:00:00 | | 2004-01-27 | 4,718,500 | 24.43 | 24.48 | 24.07 | 24.16 | 00:00:00 | | 2004-01-28 | 7,306,500 | 24.07 | 24.13 | 23.51 | 23.67 | 00:00:00 | | 2004-01-29 | 15,418,200 | 23.80 | 24.65 | 22.98 | 24.45 | 00:00:00 | | 2004-01-30 | 17,033,000 | 23.72 | 24.18 | 23.70 | 24.00 | 00:00:00 | | 2004-02-02 | 9,242,300 | 23.80 | 24.03 | 23.60 | 23.80 | 00:00:00 | | 2004-02-03 | 10,004,600 | 23.43 | 23.88 | 23.10 | 23.26 | 00:00:00 | | 2004-02-04 | 8,963,500 | 23.06 | 23.72 | 23.05 | 23.19 | 00:00:00 | | 2004-02-05 | 7,344,900 | 23.30 | 23.52 | 23.14 | 23.20 | 00:00:00 | | 2004-02-06 | 10,002,400 | 23.10 | 23.53 | 22.90 | 23.35 | 00:00:00 | | 2004-02-09 | 10,311,600 | 23.35 | 23.98 | 23.28 | 23.77 | 00:00:00 | | 2004-02-10 | 7,287,000 | 23.85 | 24.30 | 23.75 | 24.08 | 00:00:00 | | 2004-02-11 | 115,014,800 | 27.92 | 28.00 | 27.27 | 27.60 | 00:00:00 | | 2004-02-12 | 57,864,600 | 27.95 | 28.41 | 27.61 | 28.00 | 00:00:00 | | 2004-02-13 | 42,695,100 | 27.60 | 27.75 | 26.85 | 26.92 | 00:00:00 | | 2004-02-17 | 28,275,500 | 27.40 | 27.51 | 26.49 | 26.90 | 00:00:00 | | 2004-02-18 | 11,572,900 | 26.80 | 26.86 | 26.56 | 26.71 | 00:00:00 | | 2004-02-19 | 9,837,000 | 27.00 | 27.05 | 26.70 | 27.00 | 00:00:00 | | 2004-02-20 | 12,971,100 | 26.99 | 26.99 | 26.39 | 26.55 | 00:00:00 | | 2004-02-23 | 13,472,900 | 26.55 | 26.75 | 26.02 | 26.75 | 00:00:00 | | 2004-02-24 | 15,608,700 | 26.39 | 26.43 | 25.80 | 25.96 | 00:00:00 | | 2004-02-25 | 11,904,100 | 26.00 | 26.39 | 25.91 | 26.30 | 00:00:00 | | 2004-02-26 | 11,276,200 | 26.55 | 26.98 | 26.43 | 26.73 | 00:00:00 | | 2004-02-27 | 9,827,600 | 26.88 | 26.88 | 26.52 | 26.53 | 00:00:00 | | 2004-03-01 | 10,459,400 | 26.80 | 27.04 | 26.64 | 26.87 | 00:00:00 | | 2004-03-02 | 8,413,300 | 26.70 | 27.05 | 26.70 | 26.76 | 00:00:00 | | 2004-03-03 | 10,475,600 | 26.70 | 26.90 | 26.58 | 26.65 | 00:00:00 | | 2004-03-04 | 7,565,800 | 26.66 | 26.99 | 26.66 | 26.80 | 00:00:00 | | 2004-03-05 | 8,450,700 | 26.76 | 26.85 | 26.41 | 26.48 | 00:00:00 | | 2004-03-08 | 6,685,200 | 26.55 | 26.65 | 26.20 | 26.24 | 00:00:00 | | 2004-03-09 | 8,829,100 | 26.24 | 26.41 | 25.98 | 26.23 | 00:00:00 | | 2004-03-10 | 13,483,400 | 26.15 | 26.26 | 25.42 | 25.45 | 00:00:00 | | 2004-03-11 | 12,909,600 | 25.45 | 25.52 | 24.75 | 24.95 | 00:00:00 | | 2004-03-12 | 15,424,300 | 25.18 | 26.10 | 24.90 | 26.10 | 00:00:00 | | 2004-03-15 | 11,095,500 | 25.40 | 25.49 | 25.10 | 25.33 | 00:00:00 | | 2004-03-16 | 9,406,200 | 25.35 | 25.50 | 25.22 | 25.40 | 00:00:00 | | 2004-03-17 | 6,519,000 | 25.46 | 25.95 | 25.36 | 25.80 | 00:00:00 | | 2004-03-18 | 7,316,400 | 25.85 | 26.06 | 25.58 | 25.73 | 00:00:00 | | 2004-03-19 | 8,026,000 | 25.74 | 25.94 | 25.35 | 25.39 | 00:00:00 | | 2004-03-22 | 8,531,900 | 25.10 | 25.27 | 24.87 | 24.90 | 00:00:00 | | 2004-03-23 | 7,438,100 | 25.10 | 25.35 | 24.91 | 25.10 | 00:00:00 | | 2004-03-24 | 8,574,000 | 25.10 | 25.10 | 24.55 | 24.77 | 00:00:00 | | 2004-03-25 | 7,039,700 | 24.98 | 25.16 | 24.81 | 25.05 | 00:00:00 | | 2004-03-26 | 5,279,700 | 25.00 | 25.24 | 24.91 | 25.10 | 00:00:00 | | 2004-03-29 | 4,675,300 | 25.15 | 25.27 | 25.06 | 25.20 | 00:00:00 | | 2004-03-30 | 4,707,100 | 25.15 | 25.23 | 25.05 | 25.18 | 00:00:00 | | 2004-03-31 | 8,140,100 | 25.23 | 25.26 | 24.90 | 24.99 | 00:00:00 | | 2004-04-01 | 8,237,700 | 25.10 | 25.38 | 24.29 | 25.35 | 00:00:00 | | 2004-04-02 | 8,958,200 | 25.88 | 25.99 | 25.55 | 25.95 | 00:00:00 | | 2004-04-05 | 8,077,300 | 25.82 | 26.58 | 25.71 | 26.50 | 00:00:00 | | 2004-04-06 | 6,718,900 | 26.30 | 26.65 | 26.23 | 26.59 | 00:00:00 | | 2004-04-07 | 6,316,900 | 26.34 | 26.47 | 26.01 | 26.01 | 00:00:00 | | 2004-04-08 | 4,064,800 | 26.49 | 26.49 | 25.92 | 26.25 | 00:00:00 | | 2004-04-12 | 6,422,800 | 25.85 | 25.90 | 25.51 | 25.70 | 00:00:00 | | 2004-04-13 | 9,900,300 | 25.65 | 25.74 | 24.96 | 25.00 | 00:00:00 | | 2004-04-14 | 9,417,500 | 24.90 | 25.14 | 24.80 | 25.00 | 00:00:00 | | 2004-04-15 | 7,600,400 | 25.15 | 25.18 | 24.63 | 24.70 | 00:00:00 | | 2004-04-16 | 11,696,800 | 24.70 | 24.90 | 24.43 | 24.90 | 00:00:00 | | 2004-04-19 | 5,788,600 | 24.62 | 25.09 | 24.59 | 24.96 | 00:00:00 | | 2004-04-20 | 8,353,200 | 25.06 | 25.29 | 24.74 | 24.80 | 00:00:00 | | 2004-04-21 | 8,257,900 | 24.70 | 25.04 | 24.65 | 25.00 | 00:00:00 | | 2004-04-22 | 7,372,300 | 25.10 | 25.25 | 24.88 | 24.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
