The closing price for Walt Disney (DIS) in September 2019 was $127.96, on September 30, 2019. It was down 4.4% for the month. The latest price is $112.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $127.99 | $128.49 | $127.47 | $127.96 | 5,532,500 |
September 27 2019 | $127.75 | $128.63 | $126.59 | $127.61 | 8,401,300 |
September 26 2019 | $130.73 | $130.89 | $126.73 | $128.90 | 11,615,100 |
September 25 2019 | $129.41 | $131.01 | $128.85 | $130.68 | 6,523,000 |
September 24 2019 | $131.59 | $131.72 | $129.12 | $129.58 | 11,904,000 |
September 23 2019 | $129.60 | $130.49 | $129.50 | $130.06 | 6,096,100 |
September 20 2019 | $130.62 | $130.82 | $129.23 | $129.88 | 25,231,600 |
September 19 2019 | $134.52 | $134.88 | $130.59 | $130.89 | 12,216,100 |
September 18 2019 | $133.94 | $134.59 | $133.27 | $134.33 | 6,857,900 |
September 17 2019 | $133.34 | $134.26 | $133.22 | $133.84 | 4,726,500 |
September 16 2019 | $133.83 | $134.76 | $132.85 | $133.34 | 6,329,300 |
September 13 2019 | $135.36 | $135.72 | $134.63 | $135.52 | 5,209,100 |
September 12 2019 | $134.37 | $136.16 | $134.07 | $135.01 | 7,333,900 |
September 11 2019 | $133.11 | $133.78 | $132.49 | $133.73 | 7,896,400 |
September 10 2019 | $135.62 | $135.94 | $132.15 | $133.33 | 10,974,600 |
September 09 2019 | $137.06 | $137.55 | $135.98 | $136.32 | 5,458,700 |
September 06 2019 | $136.61 | $137.28 | $135.75 | $137.03 | 4,090,000 |
September 05 2019 | $136.41 | $136.75 | $135.82 | $136.33 | 5,143,500 |
September 04 2019 | $134.27 | $135.70 | $133.92 | $135.40 | 4,285,400 |
September 03 2019 | $133.90 | $133.95 | $132.62 | $133.84 | 5,997,400 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
