disney stock price in 210-2020

The closing price for Walt Disney (DIS) in 2020 was $177.01, on December 31, 2020. It was up 24.7% for the year. The latest price is $112.94.

DATEOPENHIGHLOWCLOSEVOLUME
December 31 2020
$177.05
$179.18
$176.12
$177.01
7,073,500
December 30 2020
$174.39
$179.18
$174.27
$177.00
11,680,400
December 29 2020
$175.87
$176.05
$172.17
$173.22
6,875,400
December 28 2020
$171.71
$175.78
$171.02
$174.74
13,145,400
December 24 2020
$169.99
$170.56
$168.41
$169.73
2,721,000
December 23 2020
$168.98
$171.90
$168.34
$169.56
9,994,000
December 22 2020
$166.09
$167.51
$165.27
$166.53
6,419,200
December 21 2020
$166.18
$167.98
$164.32
$166.76
11,424,200
December 18 2020
$169.61
$171.79
$168.32
$168.91
21,172,100
December 17 2020
$169.82
$170.82
$168.00
$169.56
9,004,600
December 16 2020
$169.99
$170.83
$167.67
$169.14
11,105,800
December 15 2020
$166.57
$170.46
$163.96
$169.94
18,802,600
December 14 2020
$169.80
$173.22
$164.93
$165.40
30,939,400
December 11 2020
$165.78
$175.32
$161.53
$171.68
87,410,700
December 10 2020
$149.79
$151.77
$148.99
$151.13
8,993,200
December 09 2020
$152.69
$153.84
$150.35
$150.88
10,804,300
December 08 2020
$148.91
$151.32
$148.75
$150.18
7,900,600
December 07 2020
$149.66
$150.34
$148.76
$150.14
6,815,500
December 04 2020
$150.15
$151.12
$149.29
$150.59
6,033,300
December 03 2020
$149.92
$150.89
$148.63
$149.71
9,063,200
December 02 2020
$146.05
$150.47
$144.93
$150.08
10,601,900
December 01 2020
$146.13
$147.92
$145.57
$146.00
8,825,500
November 30 2020
$143.68
$145.27
$142.92
$144.60
9,710,100
November 27 2020
$145.57
$146.89
$143.16
$143.74
5,306,400
November 25 2020
$146.81
$146.81
$143.85
$145.66
9,552,000
Unlock 2x data
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.

Related Searches