The closing price for Walt Disney (DIS) in November 2019 was $148.84, on November 29, 2019. It was up 15.7% for the month. The latest price is $110.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 22 2019 | $144.55 | $146.74 | $144.03 | $145.61 | 9,639,400 |
November 21 2019 | $144.50 | $144.80 | $143.61 | $144.24 | 6,241,400 |
November 20 2019 | $145.41 | $146.30 | $143.39 | $144.27 | 9,448,400 |
November 19 2019 | $145.50 | $146.78 | $144.15 | $145.70 | 11,504,300 |
November 18 2019 | $142.13 | $146.34 | $141.09 | $144.98 | 15,353,100 |
November 15 2019 | $144.48 | $144.54 | $141.60 | $142.05 | 13,733,400 |
November 14 2019 | $145.32 | $147.91 | $143.63 | $144.49 | 28,393,600 |
November 13 2019 | $136.07 | $147.21 | $134.37 | $146.03 | 45,725,400 |
November 12 2019 | $135.53 | $136.82 | $134.27 | $136.07 | 17,284,000 |
November 11 2019 | $135.01 | $136.05 | $133.75 | $134.27 | 10,138,400 |
November 08 2019 | $137.68 | $137.71 | $134.27 | $135.46 | 24,175,900 |
November 07 2019 | $129.96 | $131.28 | $129.37 | $130.56 | 18,047,600 |
November 06 2019 | $129.22 | $129.28 | $128.30 | $128.90 | 9,132,500 |
November 05 2019 | $130.37 | $130.37 | $128.52 | $129.07 | 7,404,500 |
November 04 2019 | $131.69 | $131.71 | $130.07 | $130.52 | 7,631,800 |
November 01 2019 | $128.62 | $130.40 | $128.15 | $130.35 | 8,507,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
