The closing price for Walt Disney (DIS) in August 2019 was $132.29, on August 30, 2019. It was down 4.2% for the month. The latest price is $110.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $133.28 | $133.48 | $131.81 | $132.29 | 5,622,200 |
August 29 2019 | $133.12 | $133.66 | $132.44 | $132.85 | 6,532,700 |
August 28 2019 | $129.21 | $131.78 | $128.69 | $131.61 | 5,950,500 |
August 27 2019 | $130.85 | $131.07 | $129.33 | $129.62 | 6,013,600 |
August 26 2019 | $129.33 | $129.76 | $127.75 | $129.74 | 8,093,800 |
August 23 2019 | $130.60 | $131.50 | $126.28 | $126.90 | 10,190,900 |
August 22 2019 | $131.27 | $131.72 | $129.81 | $131.15 | 6,967,100 |
August 21 2019 | $129.74 | $131.13 | $129.20 | $130.84 | 6,325,000 |
August 20 2019 | $128.50 | $131.11 | $128.43 | $130.24 | 8,628,000 |
August 19 2019 | $131.84 | $132.64 | $129.42 | $130.39 | 11,741,800 |
August 16 2019 | $129.17 | $130.59 | $128.98 | $130.30 | 6,353,800 |
August 15 2019 | $128.67 | $129.42 | $127.67 | $128.58 | 7,590,100 |
August 14 2019 | $130.17 | $130.26 | $127.88 | $128.04 | 11,797,700 |
August 13 2019 | $130.11 | $132.93 | $130.11 | $132.05 | 8,145,400 |
August 12 2019 | $132.34 | $132.59 | $130.33 | $130.83 | 7,918,900 |
August 09 2019 | $132.14 | $134.20 | $131.81 | $133.50 | 8,811,900 |
August 08 2019 | $132.91 | $133.00 | $131.08 | $132.90 | 14,054,800 |
August 07 2019 | $130.04 | $130.95 | $127.47 | $129.98 | 29,084,500 |
August 06 2019 | $135.33 | $136.81 | $133.36 | $136.73 | 18,818,900 |
August 05 2019 | $134.10 | $135.15 | $132.07 | $133.29 | 10,669,700 |
August 02 2019 | $135.88 | $137.07 | $134.87 | $136.58 | 6,539,100 |
August 01 2019 | $138.15 | $139.30 | $136.14 | $136.71 | 8,911,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.