The closing price for Walt Disney (DIS) in November 2019 was $147.21, on November 29, 2019. It was up 15.7% for the month. The latest price is $108.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2019 | $147.11 | $148.07 | $146.66 | $147.21 | 6,284,900 |
November 27 2019 | $147.91 | $148.17 | $146.79 | $147.11 | 6,155,400 |
November 26 2019 | $147.38 | $148.99 | $146.27 | $147.27 | 24,949,900 |
November 25 2019 | $144.51 | $145.88 | $143.44 | $145.38 | 11,316,800 |
November 22 2019 | $142.97 | $145.13 | $142.45 | $144.02 | 9,639,400 |
November 21 2019 | $142.92 | $143.22 | $142.04 | $142.67 | 6,241,400 |
November 20 2019 | $143.82 | $144.70 | $141.82 | $142.69 | 9,448,400 |
November 19 2019 | $143.91 | $145.17 | $142.57 | $144.10 | 11,504,300 |
November 18 2019 | $140.58 | $144.74 | $139.55 | $143.39 | 15,353,100 |
November 15 2019 | $142.90 | $142.96 | $140.05 | $140.50 | 13,733,400 |
November 14 2019 | $143.73 | $146.29 | $142.06 | $142.91 | 28,393,600 |
November 13 2019 | $134.59 | $145.60 | $132.90 | $144.43 | 45,725,400 |
November 12 2019 | $134.05 | $135.32 | $132.80 | $134.59 | 17,284,000 |
November 11 2019 | $133.54 | $134.57 | $132.28 | $132.80 | 10,138,400 |
November 08 2019 | $136.18 | $136.21 | $132.80 | $133.98 | 24,175,900 |
November 07 2019 | $128.53 | $129.85 | $127.95 | $129.13 | 18,047,600 |
November 06 2019 | $127.81 | $127.86 | $126.89 | $127.49 | 9,132,500 |
November 05 2019 | $128.94 | $128.94 | $127.12 | $127.66 | 7,404,500 |
November 04 2019 | $130.25 | $130.27 | $128.65 | $129.09 | 7,631,800 |
November 01 2019 | $127.21 | $128.97 | $126.75 | $128.92 | 8,507,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.