disney stock prices in 2020

The closing price for Walt Disney (DIS) in 2020 was $178.97, on December 31, 2020. It was up 24.7% for the year. The latest price is $108.82.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2020
$179.01
$181.16
$178.07
$178.97
7,073,500
December 30 2020
$176.32
$181.16
$176.19
$178.96
11,680,400
December 29 2020
$177.81
$178.00
$174.07
$175.14
6,875,400
December 28 2020
$173.61
$177.72
$172.91
$176.68
13,145,400
December 24 2020
$171.87
$172.45
$170.28
$171.61
2,721,000
December 23 2020
$170.85
$173.80
$170.20
$171.43
9,994,000
December 22 2020
$167.93
$169.36
$167.10
$168.37
6,419,200
December 21 2020
$168.01
$169.84
$166.14
$168.61
11,424,200
December 18 2020
$171.48
$173.69
$170.18
$170.78
21,172,100
December 17 2020
$171.70
$172.71
$169.86
$171.43
9,004,600
December 16 2020
$171.87
$172.72
$169.53
$171.01
11,105,800
December 15 2020
$168.41
$172.34
$165.77
$171.82
18,802,600
December 14 2020
$171.68
$175.14
$166.75
$167.23
30,939,400
December 11 2020
$167.61
$177.26
$163.31
$173.58
87,410,700
December 10 2020
$151.45
$153.44
$150.64
$152.80
8,993,200
December 09 2020
$154.38
$155.54
$152.01
$152.55
10,804,300
December 08 2020
$150.56
$152.99
$150.39
$151.84
7,900,600
December 07 2020
$151.31
$152.00
$150.40
$151.80
6,815,500
December 04 2020
$151.81
$152.79
$150.95
$152.26
6,033,300
December 03 2020
$151.58
$152.56
$150.27
$151.37
9,063,200
December 02 2020
$147.67
$152.13
$146.53
$151.74
10,601,900
December 01 2020
$147.74
$149.55
$147.18
$147.62
8,825,500
November 30 2020
$145.27
$146.88
$144.50
$146.20
9,710,100
November 27 2020
$147.18
$148.52
$144.74
$145.33
5,306,400
November 25 2020
$148.44
$148.44
$145.44
$147.27
9,552,000
Unlock 2x data
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.

Related Searches