The closing price for Walt Disney (DIS) in December 2019 was $142.26, on December 31, 2019. It was down 4.9% for the month. The latest price is $112.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $141.31 | $142.40 | $140.91 | $142.26 | 5,662,900 |
December 30 2019 | $143.36 | $143.48 | $141.05 | $141.41 | 6,602,800 |
December 27 2019 | $143.66 | $144.11 | $143.07 | $143.36 | 5,495,300 |
December 26 2019 | $143.02 | $143.47 | $142.79 | $143.31 | 4,422,000 |
December 24 2019 | $142.21 | $143.05 | $142.08 | $142.91 | 3,508,500 |
December 23 2019 | $143.52 | $143.93 | $141.96 | $142.31 | 9,314,000 |
December 20 2019 | $144.74 | $145.46 | $143.38 | $144.47 | 12,629,900 |
December 19 2019 | $143.78 | $144.39 | $142.94 | $143.75 | 10,243,900 |
December 18 2019 | $145.35 | $145.52 | $143.79 | $143.86 | 9,467,800 |
December 17 2019 | $145.67 | $146.03 | $145.20 | $145.31 | 8,776,100 |
December 16 2019 | $145.17 | $146.21 | $144.15 | $146.03 | 9,134,400 |
December 13 2019 | $145.01 | $145.38 | $143.91 | $143.98 | 9,350,100 |
December 12 2019 | $144.63 | $145.62 | $143.97 | $144.47 | 7,748,300 |
December 11 2019 | $144.11 | $144.60 | $143.49 | $144.31 | 8,253,700 |
December 10 2019 | $142.03 | $143.58 | $141.82 | $142.85 | 7,084,100 |
December 09 2019 | $144.67 | $145.20 | $142.16 | $142.96 | 11,515,000 |
December 06 2019 | $145.10 | $145.30 | $143.90 | $144.37 | 7,084,900 |
December 05 2019 | $145.38 | $145.52 | $143.83 | $144.16 | 7,363,300 |
December 04 2019 | $145.98 | $146.01 | $144.88 | $144.98 | 7,684,800 |
December 03 2019 | $144.45 | $145.79 | $143.60 | $145.27 | 9,273,800 |
December 02 2019 | $149.54 | $149.57 | $145.78 | $147.27 | 10,351,000 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
