The closing price for Walt Disney (DIS) in April 2019 was $133.67, on April 30, 2019. It was up 22.7% for the month. The latest price is $110.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $135.76 | $136.03 | $132.75 | $133.67 | 15,253,100 |
April 29 2019 | $138.76 | $138.93 | $134.29 | $135.94 | 25,746,100 |
April 26 2019 | $135.35 | $136.66 | $134.19 | $136.54 | 14,167,600 |
April 25 2019 | $132.09 | $135.53 | $131.59 | $133.93 | 16,382,500 |
April 24 2019 | $129.90 | $132.47 | $129.52 | $131.84 | 11,449,500 |
April 23 2019 | $130.17 | $131.00 | $129.45 | $130.14 | 12,159,300 |
April 22 2019 | $128.72 | $129.01 | $127.87 | $128.50 | 10,197,500 |
April 18 2019 | $128.59 | $129.66 | $127.95 | $129.25 | 11,890,600 |
April 17 2019 | $126.68 | $129.17 | $126.16 | $128.57 | 14,253,700 |
April 16 2019 | $128.57 | $128.94 | $126.43 | $126.77 | 14,564,300 |
April 15 2019 | $127.89 | $129.50 | $126.66 | $128.85 | 32,773,700 |
April 12 2019 | $124.82 | $127.74 | $123.31 | $126.92 | 65,253,500 |
April 11 2019 | $114.89 | $115.02 | $113.51 | $113.79 | 12,784,500 |
April 10 2019 | $114.74 | $115.18 | $113.47 | $114.33 | 14,091,100 |
April 09 2019 | $112.82 | $114.33 | $112.50 | $114.04 | 17,340,300 |
April 08 2019 | $112.23 | $113.04 | $111.87 | $112.19 | 11,054,200 |
April 05 2019 | $112.20 | $112.35 | $111.55 | $112.23 | 10,907,900 |
April 04 2019 | $110.51 | $112.09 | $110.30 | $111.98 | 14,378,400 |
April 03 2019 | $109.98 | $110.38 | $109.50 | $109.81 | 10,534,900 |
April 02 2019 | $110.42 | $110.58 | $109.22 | $109.26 | 9,231,800 |
April 01 2019 | $108.90 | $110.15 | $108.69 | $109.80 | 10,785,100 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
