The closing price for Walt Disney (DIS) in March 2019 was $107.17, on March 29, 2019. It was down 2.1% for the month. The latest price is $106.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2019 | $107.68 | $107.72 | $106.55 | $107.17 | 16,358,800 |
March 28 2019 | $106.75 | $107.40 | $106.40 | $106.86 | 11,748,900 |
March 27 2019 | $106.61 | $107.22 | $105.91 | $106.44 | 10,794,800 |
March 26 2019 | $104.63 | $106.50 | $104.50 | $106.31 | 16,693,100 |
March 25 2019 | $104.71 | $105.27 | $103.58 | $104.04 | 18,187,500 |
March 22 2019 | $104.56 | $105.21 | $103.77 | $104.46 | 24,133,800 |
March 21 2019 | $106.27 | $106.32 | $104.60 | $104.88 | 27,438,900 |
March 20 2019 | $106.47 | $107.02 | $104.29 | $106.16 | 35,588,700 |
March 19 2019 | $109.02 | $109.75 | $105.98 | $106.17 | 45,384,400 |
March 18 2019 | $109.10 | $110.03 | $108.55 | $109.18 | 21,769,800 |
March 15 2019 | $110.52 | $111.46 | $109.72 | $110.96 | 14,932,700 |
March 14 2019 | $110.15 | $110.78 | $109.96 | $110.50 | 17,409,600 |
March 13 2019 | $110.84 | $110.85 | $109.76 | $110.12 | 17,994,500 |
March 12 2019 | $110.73 | $111.29 | $110.07 | $110.74 | 9,920,300 |
March 11 2019 | $110.07 | $111.00 | $110.06 | $110.76 | 6,952,700 |
March 08 2019 | $109.51 | $109.88 | $108.97 | $109.85 | 6,549,100 |
March 07 2019 | $110.85 | $110.90 | $109.52 | $110.04 | 6,324,000 |
March 06 2019 | $110.03 | $111.05 | $110.03 | $110.85 | 7,352,800 |
March 05 2019 | $110.25 | $110.55 | $109.80 | $110.03 | 5,225,100 |
March 04 2019 | $110.44 | $110.44 | $109.15 | $110.35 | 6,015,000 |
March 01 2019 | $109.50 | $110.46 | $109.50 | $110.04 | 6,996,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
