The closing price for Walt Disney (DIS) between 2012 and 2020 was $178.21, on December 31, 2020. It was up 432.9% in that time. The latest price is $112.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $147.12 | $180.39 | $145.91 | $178.21 | 316,805,800 |
November 2020 | $120.24 | $149.37 | $117.85 | $145.58 | 243,644,800 |
October 2020 | $122.89 | $129.21 | $115.31 | $119.26 | 193,047,200 |
September 2020 | $129.76 | $134.99 | $118.80 | $122.05 | 189,275,000 |
August 2020 | $114.27 | $134.56 | $113.46 | $129.71 | 262,120,000 |
July 2020 | $110.97 | $120.09 | $110.16 | $115.02 | 235,337,900 |
June 2020 | $115.34 | $125.72 | $106.25 | $109.68 | 315,403,500 |
May 2020 | $104.62 | $121.75 | $97.24 | $115.38 | 455,450,700 |
April 2020 | $91.97 | $110.85 | $91.04 | $106.38 | 377,797,800 |
March 2020 | $117.18 | $119.78 | $77.77 | $95.02 | 619,320,800 |
February 2020 | $137.50 | $144.88 | $111.35 | $115.72 | 294,996,800 |
January 2020 | $142.91 | $145.77 | $132.62 | $136.04 | 197,463,900 |
December 2019 | $149.54 | $149.57 | $140.91 | $142.26 | 170,966,600 |
November 2019 | $128.07 | $150.00 | $127.61 | $148.21 | 291,068,300 |
October 2019 | $127.89 | $130.70 | $124.70 | $127.03 | 164,542,300 |
September 2019 | $133.34 | $136.96 | $126.05 | $127.42 | 161,822,400 |
August 2019 | $140.15 | $141.31 | $128.10 | $134.21 | 214,762,100 |
July 2019 | $136.48 | $143.88 | $135.28 | $139.83 | 162,259,500 |
June 2019 | $128.29 | $139.45 | $127.77 | $135.69 | 195,325,700 |
May 2019 | $133.60 | $134.26 | $126.86 | $128.31 | 208,497,300 |
April 2019 | $108.44 | $138.34 | $108.23 | $133.10 | 355,199,600 |
March 2019 | $110.24 | $112.22 | $104.29 | $107.89 | 333,771,400 |
February 2019 | $108.80 | $112.53 | $106.06 | $109.65 | 162,350,800 |
January 2019 | $105.04 | $109.98 | $102.94 | $108.37 | 154,319,500 |
December 2018 | $112.48 | $112.74 | $97.51 | $106.55 | 163,486,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
