The closing price for Walt Disney (DIS) in March 2020 was $94.38, on March 31, 2020. It was down 18.9% for the month. The latest price is $105.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $97.91 | $100.79 | $93.95 | $94.38 | 21,563,200 |
March 30 2020 | $93.79 | $98.15 | $89.98 | $97.50 | 23,119,200 |
March 27 2020 | $98.14 | $99.16 | $93.34 | $94.18 | 30,591,500 |
March 26 2020 | $98.51 | $105.25 | $98.48 | $102.94 | 24,520,300 |
March 25 2020 | $98.34 | $103.48 | $93.31 | $98.41 | 28,533,000 |
March 24 2020 | $90.21 | $96.89 | $89.69 | $95.86 | 32,538,100 |
March 23 2020 | $82.55 | $85.27 | $79.22 | $83.79 | 32,246,600 |
March 20 2020 | $93.78 | $94.76 | $83.87 | $84.00 | 31,957,800 |
March 19 2020 | $85.98 | $95.16 | $83.15 | $92.75 | 30,866,800 |
March 18 2020 | $85.57 | $87.28 | $77.25 | $86.76 | 43,592,500 |
March 17 2020 | $93.60 | $95.22 | $89.05 | $91.38 | 27,526,200 |
March 16 2020 | $89.69 | $96.02 | $87.93 | $92.82 | 35,379,500 |
March 13 2020 | $98.46 | $100.50 | $90.13 | $100.16 | 40,960,100 |
March 12 2020 | $95.37 | $97.70 | $89.53 | $89.70 | 40,392,900 |
March 11 2020 | $105.93 | $106.39 | $100.49 | $103.08 | 24,771,300 |
March 10 2020 | $105.61 | $109.01 | $100.07 | $108.90 | 24,083,700 |
March 09 2020 | $106.19 | $107.89 | $101.88 | $101.95 | 26,233,600 |
March 06 2020 | $108.21 | $113.20 | $107.78 | $112.62 | 22,899,600 |
March 05 2020 | $114.17 | $114.27 | $109.53 | $111.36 | 22,397,200 |
March 04 2020 | $116.22 | $116.50 | $112.82 | $116.44 | 13,842,100 |
March 03 2020 | $118.36 | $118.98 | $112.50 | $113.77 | 19,529,700 |
March 02 2020 | $116.39 | $117.22 | $113.36 | $117.22 | 21,775,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
