The closing price for Walt Disney (DIS) in 2019 was $140.23, on December 31, 2019. It was up 35.4% for the year. The latest price is $97.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $139.30 | $140.36 | $138.90 | $140.23 | 5,662,900 |
December 30 2019 | $141.31 | $141.43 | $139.04 | $139.39 | 6,602,800 |
December 27 2019 | $141.60 | $142.05 | $141.02 | $141.31 | 5,495,300 |
December 26 2019 | $140.97 | $141.42 | $140.75 | $141.27 | 4,422,000 |
December 24 2019 | $140.18 | $141.00 | $140.05 | $140.87 | 3,508,500 |
December 23 2019 | $141.47 | $141.88 | $139.94 | $140.28 | 9,314,000 |
December 20 2019 | $142.67 | $143.38 | $141.33 | $142.41 | 12,629,900 |
December 19 2019 | $141.73 | $142.33 | $140.90 | $141.70 | 10,243,900 |
December 18 2019 | $143.27 | $143.45 | $141.74 | $141.81 | 9,467,800 |
December 17 2019 | $143.59 | $143.94 | $143.13 | $143.23 | 8,776,100 |
December 16 2019 | $143.10 | $144.13 | $142.09 | $143.94 | 9,134,400 |
December 13 2019 | $142.94 | $143.30 | $141.86 | $141.92 | 9,350,100 |
December 12 2019 | $142.56 | $143.54 | $141.92 | $142.41 | 7,748,300 |
December 11 2019 | $142.05 | $142.53 | $141.45 | $142.25 | 8,253,700 |
December 10 2019 | $140.00 | $141.53 | $139.80 | $140.81 | 7,084,100 |
December 09 2019 | $142.60 | $143.13 | $140.13 | $140.92 | 11,515,000 |
December 06 2019 | $143.03 | $143.23 | $141.85 | $142.31 | 7,084,900 |
December 05 2019 | $143.31 | $143.44 | $141.77 | $142.10 | 7,363,300 |
December 04 2019 | $143.89 | $143.92 | $142.81 | $142.91 | 7,684,800 |
December 03 2019 | $142.39 | $143.71 | $141.55 | $143.20 | 9,273,800 |
December 02 2019 | $147.40 | $147.43 | $143.70 | $145.17 | 10,351,000 |
November 29 2019 | $145.99 | $146.95 | $145.54 | $146.09 | 6,284,900 |
November 27 2019 | $146.79 | $147.05 | $145.68 | $145.99 | 6,155,400 |
November 26 2019 | $146.25 | $147.85 | $145.16 | $146.15 | 24,949,900 |
November 25 2019 | $143.41 | $144.77 | $142.35 | $144.27 | 11,316,800 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.