The closing price for Walt Disney (DIS) in 2019 was $142.87, on December 31, 2019. It was up 35.4% for the year. The latest price is $111.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $141.92 | $143.00 | $141.51 | $142.87 | 5,662,900 |
December 30 2019 | $143.97 | $144.09 | $141.65 | $142.02 | 6,602,800 |
December 27 2019 | $144.27 | $144.72 | $143.68 | $143.97 | 5,495,300 |
December 26 2019 | $143.63 | $144.08 | $143.40 | $143.92 | 4,422,000 |
December 24 2019 | $142.82 | $143.66 | $142.69 | $143.52 | 3,508,500 |
December 23 2019 | $144.13 | $144.54 | $142.57 | $142.91 | 9,314,000 |
December 20 2019 | $145.35 | $146.08 | $143.99 | $145.09 | 12,629,900 |
December 19 2019 | $144.40 | $145.01 | $143.55 | $144.37 | 10,243,900 |
December 18 2019 | $145.97 | $146.14 | $144.41 | $144.48 | 9,467,800 |
December 17 2019 | $146.29 | $146.65 | $145.82 | $145.93 | 8,776,100 |
December 16 2019 | $145.79 | $146.84 | $144.76 | $146.65 | 9,134,400 |
December 13 2019 | $145.63 | $146.00 | $144.52 | $144.59 | 9,350,100 |
December 12 2019 | $145.24 | $146.24 | $144.59 | $145.09 | 7,748,300 |
December 11 2019 | $144.72 | $145.22 | $144.11 | $144.92 | 8,253,700 |
December 10 2019 | $142.63 | $144.19 | $142.43 | $143.46 | 7,084,100 |
December 09 2019 | $145.28 | $145.82 | $142.77 | $143.57 | 11,515,000 |
December 06 2019 | $145.72 | $145.92 | $144.52 | $144.99 | 7,084,900 |
December 05 2019 | $146.00 | $146.14 | $144.44 | $144.77 | 7,363,300 |
December 04 2019 | $146.60 | $146.63 | $145.50 | $145.60 | 7,684,800 |
December 03 2019 | $145.07 | $146.41 | $144.21 | $145.89 | 9,273,800 |
December 02 2019 | $150.17 | $150.20 | $146.40 | $147.90 | 10,351,000 |
November 29 2019 | $148.74 | $149.71 | $148.28 | $148.84 | 6,284,900 |
November 27 2019 | $149.55 | $149.81 | $148.42 | $148.74 | 6,155,400 |
November 26 2019 | $149.01 | $150.64 | $147.89 | $148.90 | 24,949,900 |
November 25 2019 | $146.11 | $147.49 | $145.03 | $146.98 | 11,316,800 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
