Walt Disney Co Historical Data - 0QZO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.3	-3.81205673759	112.8	114.2	108.5	9506	111.22893452	DE
4	-2	-1.80995475113	110.5	114.2	108.2	8354	110.4800231	DE
12	-7.9	-6.78694158076	116.4	116.4	105	19981	112.31158887	DE
26	19.25	21.568627451	89.25	117.3	86.6	32537	105.05590384	DE
52	-2.5	-2.25225225225	111	123.6	85	39174	103.76374238	DE
156	-28.14	-20.5942622951	136.64	142.59	79.1	55831	97.90990393	DE
260	-3	-2.69058295964	111.5	200.58	79.1	39848	106.436366	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741195800	108.5	-0.3	-0.28	108.5	108.5	108.5	11816
1741109400	108.8	-5.4	-4.73	108.8	108.8	108.8	11259
1741023000	114.2	1.3	1.15	114.2	114.2	114.2	14755
1740763800	112.9	0.1	0.09	112.9	112.9	112.9	5182
1740677400	112.8	0.1	0.09	112.8	112.8	112.8	4516
1740591000	112.7	3.3	3.02	112.7	112.7	112.7	8756
1740504600	109.4	-0.3	-0.27	109.4	109.4	109.4	5359
1740418200	109.7	-1.5	-1.35	109.7	109.7	109.7	5921
1740159000	111.2	1.3	1.18	111.2	111.2	111.2	11849
1740072600	109.9	-1.8	-1.61	109.9	109.9	109.9	7568
1739986200	111.7	2.1	1.92	111.7	111.7	111.7	9430
1739899800	109.6	-0.2	-0.18	109.6	109.6	109.6	11220
1739813400	109.8	-0.5	-0.45	109.8	109.8	109.8	0
1739554200	110.3	0.8	0.73	110.3	110.3	110.3	5168
1739467800	109.5	0.9	0.83	109.5	109.5	109.5	4796
1739381400	108.6	0.4	0.37	108.6	108.6	108.6	4028
1739295000	108.2	-1.1	-1.01	108.2	108.2	108.2	15375
1739208600	109.3	-1.9	-1.71	109.3	109.3	109.3	7348
1738949400	111.2	0.7	0.63	111.2	111.2	111.2	8682
1738863000	110.5	-1.7	-1.52	110.5	110.5	110.5	14050
1738776600	112.2	-1	-0.88	112.2	112.2	112.2	29148
1738690200	113.2	0	0.00	113.2	113.2	113.2	4447
1738603800	113.2	-0.3	-0.26	113.2	113.2	113.2	5209
1738344600	113.5	-0.6	-0.53	113.5	113.5	113.5	7830
1738258200	114.1	0.1	0.09	114.1	114.1	114.1	14905
1738171800	114	2	1.79	114	114	114	6554
1738085400	112	-1.1	-0.97	112	112	112	8319
1737999000	113.1	0	0.00	113.1	113.1	113.1	33328
1737739800	113.1	3.1	2.82	113.1	113.1	113.1	18266
1737653400	110	1	0.92	110	110	110	22636
1737567000	109	0.3	0.28	105	110.2	105	19684
1737480600	108.7	1.2	1.12	108.7	108.7	108.7	19339
1737394200	107.5	0	0.00	107.5	107.5	107.5	0
1737135000	107.5	0.2	0.19	107.5	107.5	107.5	7912
1737048600	107.3	-1.4	-1.29	107.3	107.3	107.3	5780
1736962200	108.7	0.4	0.37	108.7	108.7	108.7	9868
1736875800	108.3	0.9	0.84	108.3	108.3	108.3	5754
1736789400	107.4	-0.9	-0.83	107.4	107.4	107.4	10815
1736530200	108.3	-1.7	-1.55	108.3	108.3	108.3	19578
1736443800	110	0.7	0.64	110	110	110	0
1736357400	109.3	-3	-2.67	109.3	109.3	109.3	14269
1736271000	112.3	-0.1	-0.09	112.3	112.3	112.3	15975
1736184600	112.4	1.2	1.08	112.4	112.4	112.4	53128
1735925400	111.2	0.2	0.18	111.2	111.2	111.2	7627
1735839000	111	0.4	0.36	111	111	111	13501
1735666200	110.6	0	0.00	110.6	110.6	110.6	1831
1735579800	110.6	-0.7	-0.63	110.6	110.6	110.6	7993
1735320600	111.3	0.3	0.27	111.3	111.3	111.3	3148
1735061400	111	0	0.00	111	111	111	9776
1734975000	111	-1.2	-1.07	111	111	111	4873
1734715800	112.2	-0.3	-0.27	112.2	112.2	112.2	8826
1734629400	112.5	-2.9	-2.51	112.5	112.5	112.5	8014
1734543000	115.4	1.9	1.67	115.4	115.4	115.4	18663
1734456600	113.5	0.8	0.71	113.5	113.5	113.5	523659
1734370200	112.7	-3.7	-3.18	112.7	112.7	112.7	11844
1734111000	116.4	0	0.00	116.4	116.4	116.4	10623
1734024600	116.4	0	0.00	116.4	116.4	116.4	8729
1733938200	116.4	0	0.00	116.4	116.4	116.4	27138
1733851800	116.4	0	0.00	116.4	116.4	116.4	10417
1733765400	116.4	0	0.00	116.4	116.4	116.4	15495
1733506200	116.4	0	0.00	116.4	116.4	116.4	12351

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Walt Disney Co (0QZO)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Walt Disney Co (0QZO) Historical

Walt Disney Co (0QZO)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free