The closing price for Walt Disney (DIS) last month was $116.95, on November 29. It was up 22.7% for the month. The latest price is $112.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $116.74 | $117.22 | $116.22 | $116.95 | 5,095,200 |
November 27 2024 | $114.94 | $117.68 | $114.94 | $117.08 | 8,142,400 |
November 26 2024 | $115.49 | $115.91 | $114.93 | $114.94 | 6,808,100 |
November 25 2024 | $115.17 | $116.07 | $114.42 | $115.49 | 10,397,800 |
November 22 2024 | $113.35 | $115.83 | $113.10 | $115.14 | 10,098,000 |
November 21 2024 | $113.65 | $115.74 | $113.33 | $114.21 | 10,261,000 |
November 20 2024 | $111.76 | $113.87 | $110.98 | $113.76 | 9,319,300 |
November 19 2024 | $111.56 | $112.00 | $110.33 | $111.92 | 12,166,800 |
November 18 2024 | $112.83 | $114.93 | $112.39 | $113.04 | 14,236,600 |
November 15 2024 | $109.76 | $114.68 | $109.76 | $114.57 | 32,048,000 |
November 14 2024 | $109.84 | $114.30 | $107.92 | $108.64 | 47,436,100 |
November 13 2024 | $100.35 | $102.74 | $99.91 | $102.27 | 17,701,300 |
November 12 2024 | $100.11 | $100.84 | $99.06 | $100.54 | 9,366,200 |
November 11 2024 | $98.56 | $100.45 | $98.56 | $100.42 | 9,137,900 |
November 08 2024 | $98.29 | $98.82 | $97.18 | $98.58 | 7,982,100 |
November 07 2024 | $98.34 | $99.08 | $97.70 | $98.49 | 7,805,100 |
November 06 2024 | $97.78 | $99.11 | $97.78 | $98.45 | 11,325,100 |
November 05 2024 | $95.18 | $96.24 | $94.83 | $96.20 | 6,561,700 |
November 04 2024 | $95.41 | $95.60 | $94.61 | $95.37 | 6,088,000 |
November 01 2024 | $95.28 | $95.96 | $94.41 | $95.39 | 7,944,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
