The closing price for Walt Disney (DIS) in September 2016 was $86.21, on September 30, 2016. It was down 2% for the month. The latest price is $103.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $85.68 | $86.80 | $85.61 | $86.21 | 8,923,700 |
September 29 2016 | $85.55 | $86.44 | $84.98 | $85.23 | 7,476,600 |
September 28 2016 | $85.18 | $85.69 | $84.93 | $85.60 | 8,272,300 |
September 27 2016 | $85.35 | $85.58 | $84.95 | $85.16 | 9,167,400 |
September 26 2016 | $85.85 | $86.05 | $84.86 | $85.38 | 10,449,300 |
September 23 2016 | $86.41 | $86.83 | $86.34 | $86.59 | 4,407,700 |
September 22 2016 | $86.09 | $87.00 | $86.01 | $86.72 | 6,470,700 |
September 21 2016 | $86.34 | $86.42 | $85.14 | $85.78 | 12,049,500 |
September 20 2016 | $86.07 | $86.62 | $86.05 | $86.30 | 6,200,100 |
September 19 2016 | $86.16 | $86.64 | $85.73 | $86.00 | 5,421,500 |
September 16 2016 | $85.67 | $86.10 | $85.23 | $85.94 | 10,568,600 |
September 15 2016 | $85.53 | $86.11 | $84.66 | $85.88 | 7,559,400 |
September 14 2016 | $85.96 | $86.24 | $85.48 | $85.66 | 6,386,500 |
September 13 2016 | $86.38 | $86.62 | $85.83 | $86.07 | 7,795,200 |
September 12 2016 | $85.38 | $87.14 | $85.37 | $86.94 | 9,367,300 |
September 09 2016 | $86.82 | $87.03 | $85.78 | $85.81 | 10,248,400 |
September 08 2016 | $86.80 | $87.47 | $86.28 | $87.36 | 7,438,100 |
September 07 2016 | $87.25 | $87.30 | $86.65 | $87.00 | 6,281,500 |
September 06 2016 | $87.76 | $87.76 | $86.67 | $87.09 | 8,463,500 |
September 02 2016 | $87.97 | $88.16 | $87.39 | $87.66 | 5,382,000 |
September 01 2016 | $87.95 | $88.08 | $87.19 | $87.51 | 6,274,200 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.