The closing price for Walt Disney (DIS) in September 2021 was $167.11, on September 30, 2021. It was down 7% for the month. The latest price is $111.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $170.99 | $171.56 | $167.04 | $167.11 | 13,978,000 |
September 29 2021 | $172.12 | $172.83 | $170.48 | $170.57 | 6,240,800 |
September 28 2021 | $175.58 | $175.83 | $171.74 | $172.39 | 9,133,100 |
September 27 2021 | $174.47 | $177.26 | $173.81 | $176.08 | 7,755,000 |
September 24 2021 | $173.16 | $174.54 | $172.94 | $173.85 | 5,712,800 |
September 23 2021 | $172.81 | $175.03 | $172.24 | $174.10 | 8,052,900 |
September 22 2021 | $170.83 | $173.20 | $169.57 | $171.53 | 14,214,500 |
September 21 2021 | $178.12 | $180.01 | $166.97 | $169.08 | 23,216,000 |
September 20 2021 | $177.55 | $178.67 | $174.40 | $176.43 | 8,056,600 |
September 17 2021 | $180.68 | $183.63 | $180.50 | $181.23 | 10,035,100 |
September 16 2021 | $181.73 | $182.39 | $179.90 | $181.10 | 5,678,200 |
September 15 2021 | $179.84 | $182.41 | $178.89 | $182.16 | 5,933,400 |
September 14 2021 | $182.70 | $182.87 | $179.93 | $180.17 | 6,185,900 |
September 13 2021 | $182.86 | $183.53 | $181.26 | $182.72 | 6,818,200 |
September 10 2021 | $184.09 | $184.82 | $181.76 | $181.87 | 5,572,200 |
September 09 2021 | $182.89 | $185.29 | $182.32 | $183.64 | 7,190,700 |
September 08 2021 | $182.09 | $185.17 | $181.68 | $182.89 | 8,634,000 |
September 07 2021 | $178.81 | $183.29 | $177.85 | $182.09 | 10,702,900 |
September 03 2021 | $179.60 | $179.60 | $176.94 | $178.79 | 6,847,400 |
September 02 2021 | $181.91 | $183.04 | $179.33 | $179.64 | 6,492,600 |
September 01 2021 | $179.74 | $181.96 | $179.56 | $181.24 | 7,302,800 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
