The closing price for Walt Disney (DIS) in January 2020 was $136.04, on January 31, 2020. It was down 4.8% for the month. The latest price is $109.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $136.13 | $136.40 | $134.81 | $136.04 | 12,379,100 |
January 30 2020 | $132.87 | $135.59 | $132.62 | $135.55 | 11,847,300 |
January 29 2020 | $136.33 | $136.41 | $133.56 | $133.83 | 9,382,700 |
January 28 2020 | $134.26 | $136.65 | $133.63 | $136.10 | 10,390,000 |
January 27 2020 | $133.63 | $135.47 | $132.79 | $133.67 | 12,831,800 |
January 24 2020 | $139.08 | $139.92 | $136.92 | $137.78 | 13,076,300 |
January 23 2020 | $141.25 | $141.26 | $138.34 | $139.87 | 11,082,000 |
January 22 2020 | $142.08 | $142.42 | $141.19 | $141.65 | 7,550,000 |
January 21 2020 | $141.87 | $142.22 | $140.67 | $141.21 | 9,250,200 |
January 17 2020 | $143.15 | $143.25 | $141.65 | $141.96 | 10,355,300 |
January 16 2020 | $142.71 | $143.05 | $142.07 | $142.74 | 6,948,400 |
January 15 2020 | $143.32 | $143.32 | $141.57 | $141.95 | 6,818,200 |
January 14 2020 | $141.06 | $144.31 | $139.96 | $142.82 | 14,839,100 |
January 13 2020 | $142.38 | $142.38 | $141.01 | $141.52 | 9,921,300 |
January 10 2020 | $142.92 | $143.11 | $141.89 | $142.25 | 5,152,500 |
January 09 2020 | $144.07 | $144.23 | $142.24 | $142.46 | 6,664,200 |
January 08 2020 | $143.10 | $143.73 | $142.45 | $143.02 | 6,984,200 |
January 07 2020 | $143.60 | $144.46 | $143.04 | $143.31 | 6,906,500 |
January 06 2020 | $143.15 | $143.64 | $141.94 | $143.26 | 8,262,500 |
January 03 2020 | $144.00 | $145.47 | $143.66 | $144.10 | 7,320,200 |
January 02 2020 | $142.91 | $145.77 | $142.72 | $145.77 | 9,502,100 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
