The closing price for Walt Disney (DIS) in February 2020 was $114.07, on February 28, 2020. It was down 15.8% for the month. The latest price is $97.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $111.02 | $114.71 | $109.76 | $114.07 | 35,389,900 |
February 27 2020 | $116.16 | $119.16 | $114.33 | $114.45 | 30,827,500 |
February 26 2020 | $122.28 | $124.46 | $118.41 | $119.61 | 31,195,900 |
February 25 2020 | $129.68 | $129.86 | $124.08 | $124.29 | 21,032,500 |
February 24 2020 | $128.85 | $130.35 | $127.22 | $128.96 | 19,336,500 |
February 21 2020 | $135.60 | $135.62 | $134.36 | $134.74 | 7,725,800 |
February 20 2020 | $137.32 | $137.32 | $134.62 | $136.10 | 5,981,700 |
February 19 2020 | $135.38 | $137.55 | $134.99 | $137.00 | 7,080,900 |
February 18 2020 | $134.79 | $135.41 | $133.90 | $134.91 | 8,214,900 |
February 14 2020 | $136.81 | $136.98 | $134.90 | $135.29 | 9,110,500 |
February 13 2020 | $136.87 | $137.58 | $136.53 | $136.61 | 7,543,100 |
February 12 2020 | $137.04 | $137.89 | $136.58 | $137.53 | 8,168,200 |
February 11 2020 | $138.50 | $138.64 | $136.18 | $136.72 | 10,790,100 |
February 10 2020 | $136.74 | $138.25 | $136.18 | $138.25 | 8,162,100 |
February 07 2020 | $137.57 | $137.67 | $135.86 | $136.73 | 10,948,900 |
February 06 2020 | $137.60 | $139.57 | $136.92 | $138.36 | 9,504,600 |
February 05 2020 | $142.14 | $142.82 | $134.35 | $137.07 | 27,824,100 |
February 04 2020 | $141.06 | $141.16 | $138.89 | $140.32 | 23,519,700 |
February 03 2020 | $135.54 | $137.50 | $135.50 | $137.02 | 12,639,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.