The closing price for Walt Disney (DIS) this year is $116.45, today. It is up 29.8% for the year. The latest price is $116.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 03 2024 | $117.00 | $117.23 | $115.45 | $116.45 | 9,193,608 |
December 02 2024 | $117.78 | $118.63 | $116.55 | $117.16 | 8,390,465 |
November 29 2024 | $117.26 | $117.74 | $116.73 | $117.47 | 5,095,150 |
November 27 2024 | $115.45 | $118.20 | $115.45 | $117.60 | 8,142,388 |
November 26 2024 | $116.00 | $116.42 | $115.44 | $115.45 | 6,808,149 |
November 25 2024 | $115.68 | $116.58 | $114.93 | $116.00 | 10,397,810 |
November 22 2024 | $113.85 | $116.34 | $113.60 | $115.65 | 10,098,040 |
November 21 2024 | $114.15 | $116.25 | $113.83 | $114.72 | 10,260,980 |
November 20 2024 | $112.26 | $114.37 | $111.47 | $114.26 | 9,319,270 |
November 19 2024 | $112.05 | $112.50 | $110.82 | $112.42 | 12,166,780 |
November 18 2024 | $113.33 | $115.44 | $112.89 | $113.54 | 14,236,560 |
November 15 2024 | $110.25 | $115.19 | $110.25 | $115.08 | 32,048,029 |
November 14 2024 | $110.33 | $114.81 | $108.40 | $109.12 | 47,436,047 |
November 13 2024 | $100.79 | $103.20 | $100.35 | $102.72 | 17,701,279 |
November 12 2024 | $100.55 | $101.29 | $99.50 | $100.99 | 9,366,216 |
November 11 2024 | $99.00 | $100.90 | $99.00 | $100.86 | 9,137,854 |
November 08 2024 | $98.73 | $99.26 | $97.61 | $99.02 | 7,982,113 |
November 07 2024 | $98.78 | $99.52 | $98.13 | $98.93 | 7,805,138 |
November 06 2024 | $98.21 | $99.55 | $98.21 | $98.89 | 11,325,090 |
November 05 2024 | $95.60 | $96.67 | $95.25 | $96.63 | 6,561,725 |
November 04 2024 | $95.83 | $96.02 | $95.03 | $95.79 | 6,088,036 |
November 01 2024 | $95.70 | $96.39 | $94.83 | $95.81 | 7,944,869 |
October 31 2024 | $95.27 | $96.63 | $95.00 | $96.20 | 8,147,709 |
October 30 2024 | $95.70 | $96.71 | $94.94 | $95.08 | 7,718,201 |
October 29 2024 | $96.26 | $96.62 | $95.68 | $96.13 | 6,834,439 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
