The closing price for Walt Disney (DIS) between 2006 and 2024 is $117.60, on Wednesday. It is up 499.9% in that time. The latest price is $117.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $95.70 | $118.20 | $94.83 | $117.60 | 244,826,369 |
October 2024 | $95.19 | $97.54 | $91.46 | $96.20 | 175,744,495 |
September 2024 | $89.61 | $97.57 | $86.59 | $96.19 | 178,938,557 |
August 2024 | $93.86 | $93.95 | $83.91 | $90.38 | 272,165,318 |
July 2024 | $98.94 | $99.28 | $89.21 | $93.69 | 228,447,241 |
June 2024 | $103.69 | $103.74 | $97.93 | $98.83 | 181,508,100 |
May 2024 | $110.78 | $116.40 | $99.81 | $103.43 | 273,050,400 |
April 2024 | $121.50 | $123.12 | $109.83 | $110.59 | 202,564,800 |
March 2024 | $110.93 | $123.17 | $108.70 | $121.80 | 219,248,100 |
February 2024 | $95.93 | $112.40 | $95.38 | $111.07 | 294,993,800 |
January 2024 | $89.69 | $97.12 | $88.28 | $95.61 | 252,958,500 |
December 2023 | $92.01 | $94.39 | $89.23 | $89.88 | 221,549,600 |
November 2023 | $80.89 | $95.75 | $79.55 | $91.96 | 323,001,300 |
October 2023 | $80.29 | $85.61 | $78.11 | $80.95 | 245,092,900 |
September 2023 | $81.47 | $85.52 | $78.60 | $80.42 | 319,833,300 |
August 2023 | $88.42 | $91.81 | $81.81 | $83.03 | 377,246,600 |
July 2023 | $88.42 | $90.24 | $84.49 | $88.19 | 320,269,700 |
June 2023 | $87.71 | $93.78 | $86.43 | $88.58 | 282,658,500 |
May 2023 | $101.61 | $103.10 | $86.33 | $87.27 | 335,010,000 |
April 2023 | $99.43 | $101.76 | $95.71 | $101.70 | 156,601,900 |
March 2023 | $98.41 | $101.90 | $89.75 | $99.35 | 196,622,800 |
February 2023 | $107.65 | $117.26 | $98.19 | $98.83 | 252,908,500 |
January 2023 | $88.28 | $109.71 | $87.14 | $107.64 | 228,917,500 |
December 2022 | $97.10 | $98.91 | $83.41 | $86.20 | 301,451,500 |
November 2022 | $106.86 | $107.99 | $85.60 | $97.10 | 427,693,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
