The closing price for Walt Disney (DIS) in March 2019 was $106.35, on March 29, 2019. It was down 2.1% for the month. The latest price is $110.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2019 | $106.86 | $106.90 | $105.74 | $106.35 | 16,358,800 |
March 28 2019 | $105.94 | $106.58 | $105.59 | $106.04 | 11,748,900 |
March 27 2019 | $105.80 | $106.41 | $105.11 | $105.63 | 10,794,800 |
March 26 2019 | $103.83 | $105.69 | $103.71 | $105.50 | 16,693,100 |
March 25 2019 | $103.92 | $104.47 | $102.80 | $103.25 | 18,187,500 |
March 22 2019 | $103.76 | $104.41 | $102.98 | $103.67 | 24,133,800 |
March 21 2019 | $105.46 | $105.51 | $103.80 | $104.08 | 27,438,900 |
March 20 2019 | $105.66 | $106.21 | $103.50 | $105.35 | 35,588,700 |
March 19 2019 | $108.19 | $108.92 | $105.17 | $105.36 | 45,384,400 |
March 18 2019 | $108.27 | $109.20 | $107.72 | $108.35 | 21,769,800 |
March 15 2019 | $109.67 | $110.61 | $108.89 | $110.12 | 14,932,700 |
March 14 2019 | $109.31 | $109.93 | $109.13 | $109.66 | 17,409,600 |
March 13 2019 | $110.00 | $110.01 | $108.93 | $109.28 | 17,994,500 |
March 12 2019 | $109.89 | $110.44 | $109.23 | $109.89 | 9,920,300 |
March 11 2019 | $109.23 | $110.15 | $109.22 | $109.91 | 6,952,700 |
March 08 2019 | $108.68 | $109.04 | $108.14 | $109.01 | 6,549,100 |
March 07 2019 | $110.01 | $110.06 | $108.69 | $109.21 | 6,324,000 |
March 06 2019 | $109.20 | $110.20 | $109.20 | $110.01 | 7,352,800 |
March 05 2019 | $109.42 | $109.71 | $108.97 | $109.20 | 5,225,100 |
March 04 2019 | $109.60 | $109.60 | $108.32 | $109.51 | 6,015,000 |
March 01 2019 | $108.67 | $109.62 | $108.67 | $109.21 | 6,996,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.