The closing price for Walt Disney (DIS) in August 2014 was $80.81, on August 29, 2014. It was up 5.3% for the month. The latest price is $100.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2014 | $81.21 | $81.26 | $80.32 | $80.81 | 4,179,400 |
August 28 2014 | $80.90 | $81.36 | $80.89 | $81.13 | 2,678,400 |
August 27 2014 | $81.05 | $81.29 | $80.90 | $81.26 | 3,739,700 |
August 26 2014 | $81.47 | $81.53 | $80.87 | $80.94 | 4,117,700 |
August 25 2014 | $81.78 | $81.95 | $81.19 | $81.26 | 3,515,400 |
August 22 2014 | $81.04 | $81.73 | $81.03 | $81.36 | 4,756,400 |
August 21 2014 | $80.98 | $81.40 | $80.90 | $81.26 | 4,719,100 |
August 20 2014 | $80.85 | $80.97 | $80.63 | $80.78 | 3,894,500 |
August 19 2014 | $81.04 | $81.18 | $80.60 | $81.00 | 4,153,000 |
August 18 2014 | $80.62 | $81.26 | $80.55 | $80.90 | 4,973,300 |
August 15 2014 | $80.04 | $80.45 | $79.74 | $80.28 | 8,211,000 |
August 14 2014 | $79.15 | $79.94 | $78.95 | $79.67 | 8,218,000 |
August 13 2014 | $78.89 | $79.08 | $78.60 | $78.76 | 4,532,300 |
August 12 2014 | $78.36 | $78.78 | $78.03 | $78.41 | 4,510,100 |
August 11 2014 | $78.29 | $79.11 | $78.27 | $78.67 | 5,047,900 |
August 08 2014 | $77.01 | $78.13 | $76.98 | $78.09 | 6,382,700 |
August 07 2014 | $78.22 | $78.23 | $76.63 | $76.89 | 7,916,900 |
August 06 2014 | $77.49 | $78.78 | $77.48 | $77.86 | 9,789,500 |
August 05 2014 | $78.35 | $78.44 | $77.34 | $78.00 | 9,361,800 |
August 04 2014 | $77.48 | $78.69 | $77.34 | $78.44 | 8,262,700 |
August 01 2014 | $76.78 | $77.34 | $76.62 | $76.77 | 6,759,200 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
