The closing price for Walt Disney (DIS) in March 2020 was $95.02, on March 31, 2020. It was down 18.9% for the month. The latest price is $112.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $98.58 | $101.47 | $94.58 | $95.02 | 21,563,200 |
March 30 2020 | $94.43 | $98.81 | $90.59 | $98.16 | 23,119,200 |
March 27 2020 | $98.80 | $99.83 | $93.97 | $94.82 | 30,591,500 |
March 26 2020 | $99.18 | $105.96 | $99.15 | $103.63 | 24,520,300 |
March 25 2020 | $99.01 | $104.18 | $93.94 | $99.08 | 28,533,000 |
March 24 2020 | $90.82 | $97.54 | $90.29 | $96.51 | 32,538,100 |
March 23 2020 | $83.10 | $85.85 | $79.76 | $84.35 | 32,246,600 |
March 20 2020 | $94.42 | $95.40 | $84.43 | $84.57 | 31,957,800 |
March 19 2020 | $86.56 | $95.80 | $83.71 | $93.37 | 30,866,800 |
March 18 2020 | $86.15 | $87.88 | $77.77 | $87.34 | 43,592,500 |
March 17 2020 | $94.23 | $95.86 | $89.66 | $92.00 | 27,526,200 |
March 16 2020 | $90.29 | $96.67 | $88.52 | $93.45 | 35,379,500 |
March 13 2020 | $99.13 | $101.18 | $90.74 | $100.84 | 40,960,100 |
March 12 2020 | $96.02 | $98.36 | $90.14 | $90.30 | 40,392,900 |
March 11 2020 | $106.64 | $107.11 | $101.17 | $103.78 | 24,771,300 |
March 10 2020 | $106.33 | $109.75 | $100.75 | $109.63 | 24,083,700 |
March 09 2020 | $106.91 | $108.62 | $102.57 | $102.64 | 26,233,600 |
March 06 2020 | $108.94 | $113.97 | $108.51 | $113.38 | 22,899,600 |
March 05 2020 | $114.94 | $115.04 | $110.27 | $112.11 | 22,397,200 |
March 04 2020 | $117.01 | $117.28 | $113.59 | $117.23 | 13,842,100 |
March 03 2020 | $119.16 | $119.78 | $113.26 | $114.54 | 19,529,700 |
March 02 2020 | $117.18 | $118.01 | $114.13 | $118.01 | 21,775,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
