Walt Disney Company Recent Share Price (USX:DIS)

610 Followers USX:DIS - The Walt Disney Co Walt Disney Company
Sector: Communication Services, Industry: Movies & Entertainment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Feb 1980	USD	0.9531	0.9685	0.9531	0.9557	0.0196	+0.031 (+3.34%)	4,155,200
12 Feb 1980	USD	0.8966	0.9248	0.8914	0.9248	0.019	+0.028 (+3.15%)	3,367,000
11 Feb 1980	USD	0.8992	0.9043	0.8914	0.8966	0.0184	-0.003 (-0.29%)	5,785,300
8 Feb 1980	USD	0.9017	0.9017	0.894	0.8992	0.0185	-0.01 (-1.12%)	2,131,100
7 Feb 1980	USD	0.912	0.9197	0.9043	0.9094	0.0187	-0.003 (-0.29%)	4,729,400
6 Feb 1980	USD	0.93	0.93	0.912	0.912	0.0187	-0.021 (-2.21%)	2,890,200
5 Feb 1980	USD	0.9351	0.9351	0.9248	0.9326	0.0192	-0.01 (-1.08%)	2,943,700
4 Feb 1980	USD	0.9531	0.9582	0.9403	0.9428	0.0194	-0.01 (-1.08%)	2,092,200
1 Feb 1980	USD	0.9531	0.9531	0.9428	0.9531	0.0196	-0.005 (-0.53%)	2,291,700
31 Jan 1980	USD	0.9634	0.9762	0.9531	0.9582	0.0197	-0.005 (-0.54%)	5,960,400
30 Jan 1980	USD	0.9582	0.9659	0.9557	0.9634	0.0198	+0.005 (+0.54%)	1,031,500
29 Jan 1980	USD	0.9659	0.9737	0.9531	0.9582	0.0197	-0.008 (-0.80%)	4,199,000
28 Jan 1980	USD	0.9762	0.9788	0.9659	0.9659	0.0199	-0.01 (-1.06%)	5,955,600
25 Jan 1980	USD	0.9659	0.9762	0.9634	0.9762	0.0201	+0.01 (+1.07%)	5,108,900
24 Jan 1980	USD	0.9608	0.9737	0.9608	0.9659	0.0199	+0.008 (+0.80%)	6,490,800
23 Jan 1980	USD	0.9557	0.9659	0.9505	0.9582	0.0197	+0.003 (+0.26%)	3,172,400
22 Jan 1980	USD	0.9814	0.9839	0.9557	0.9557	0.0196	-0.026 (-2.62%)	2,968,000
21 Jan 1980	USD	0.9685	0.9891	0.9582	0.9814	0.0202	+0.013 (+1.33%)	6,262,100
18 Jan 1980	USD	0.9659	0.9711	0.9634	0.9685	0.0199	+0.003 (+0.27%)	6,028,500
17 Jan 1980	USD	0.9403	0.9685	0.9351	0.9659	0.0199	+0.026 (+2.72%)	7,269,300
16 Jan 1980	USD	0.9326	0.9608	0.9326	0.9403	0.0193	+0.015 (+1.68%)	6,661,100
15 Jan 1980	USD	0.9171	0.9326	0.9069	0.9248	0.019	+0.008 (+0.84%)	4,510,400
14 Jan 1980	USD	0.9248	0.93	0.912	0.9171	0.0188	-0.008 (-0.83%)	2,325,700
11 Jan 1980	USD	0.9248	0.9403	0.9248	0.9248	0.019	0.0 (0.0%)	3,002,100
10 Jan 1980	USD	0.9094	0.9351	0.8992	0.9248	0.019	+0.015 (+1.69%)	5,717,100
9 Jan 1980	USD	0.9146	0.9454	0.894	0.9094	0.0187	-0.005 (-0.57%)	5,707,400
8 Jan 1980	USD	0.8966	0.9248	0.8889	0.9146	0.0188	+0.018 (+2.01%)	5,386,300
7 Jan 1980	USD	0.894	0.9017	0.8863	0.8966	0.0184	+0.003 (+0.29%)	5,065,100
4 Jan 1980	USD	0.8863	0.8992	0.8863	0.894	0.0184	+0.01 (+1.17%)	4,666,100
3 Jan 1980	USD	0.8914	0.8914	0.8529	0.8837	0.0182	-0.01 (-1.15%)	9,789,700

Unicorn Response |