The closing price for Walt Disney (DIS) in August 2019 was $134.78, on August 30, 2019. It was down 4.2% for the month. The latest price is $110.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $135.79 | $136.00 | $134.29 | $134.78 | 5,622,200 |
August 29 2019 | $135.62 | $136.17 | $134.93 | $135.35 | 6,532,700 |
August 28 2019 | $131.64 | $134.26 | $131.11 | $134.08 | 5,950,500 |
August 27 2019 | $133.31 | $133.53 | $131.76 | $132.06 | 6,013,600 |
August 26 2019 | $131.76 | $132.21 | $130.15 | $132.18 | 8,093,800 |
August 23 2019 | $133.06 | $133.97 | $128.65 | $129.29 | 10,190,900 |
August 22 2019 | $133.74 | $134.20 | $132.25 | $133.62 | 6,967,100 |
August 21 2019 | $132.18 | $133.60 | $131.63 | $133.30 | 6,325,000 |
August 20 2019 | $130.92 | $133.58 | $130.85 | $132.69 | 8,628,000 |
August 19 2019 | $134.32 | $135.13 | $131.85 | $132.84 | 11,741,800 |
August 16 2019 | $131.60 | $133.05 | $131.41 | $132.75 | 6,353,800 |
August 15 2019 | $131.09 | $131.85 | $130.07 | $131.00 | 7,590,100 |
August 14 2019 | $132.62 | $132.71 | $130.28 | $130.45 | 11,797,700 |
August 13 2019 | $132.56 | $135.43 | $132.56 | $134.53 | 8,145,400 |
August 12 2019 | $134.83 | $135.08 | $132.78 | $133.29 | 7,918,900 |
August 09 2019 | $134.62 | $136.72 | $134.29 | $136.01 | 8,811,900 |
August 08 2019 | $135.41 | $135.50 | $133.55 | $135.40 | 14,054,800 |
August 07 2019 | $132.49 | $133.41 | $129.87 | $132.42 | 29,084,500 |
August 06 2019 | $137.87 | $139.38 | $135.87 | $139.30 | 18,818,900 |
August 05 2019 | $136.62 | $137.69 | $134.55 | $135.80 | 10,669,700 |
August 02 2019 | $138.44 | $139.65 | $137.41 | $139.15 | 6,539,100 |
August 01 2019 | $140.75 | $141.92 | $138.71 | $139.28 | 8,911,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
