Walt Disney (DIS) returned -15.6% in September 2022.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
September 30 2022	$95.32	$96.29	$93.13	$93.18	12,094,900
September 29 2022	$97.33	$97.40	$95.06	$96.26	9,435,100
September 28 2022	$94.62	$98.65	$94.29	$98.19	12,895,500
September 27 2022	$98.32	$98.42	$94.27	$94.68	13,360,200
September 26 2022	$97.74	$99.43	$96.86	$96.92	9,760,500
September 23 2022	$99.39	$99.95	$96.82	$98.29	11,976,900
September 22 2022	$102.94	$103.38	$100.78	$100.91	10,953,400
September 21 2022	$106.08	$106.72	$103.21	$103.21	9,776,400
September 20 2022	$106.96	$107.09	$105.56	$106.26	6,957,400
September 19 2022	$106.22	$107.89	$105.73	$107.84	7,979,500
September 16 2022	$107.88	$108.24	$105.65	$106.93	15,978,800
September 15 2022	$111.02	$113.01	$109.36	$109.42	9,739,800
September 14 2022	$110.49	$111.36	$108.54	$111.13	8,610,400
September 13 2022	$111.67	$112.43	$109.81	$110.40	10,504,600
September 12 2022	$114.72	$116.06	$113.86	$114.97	7,923,400
September 09 2022	$111.89	$114.12	$111.81	$113.77	9,563,100
September 08 2022	$109.71	$111.61	$109.01	$110.96	8,443,300
September 07 2022	$108.53	$111.58	$108.53	$111.31	8,193,900
September 06 2022	$110.41	$110.42	$107.20	$108.75	9,537,300
September 02 2022	$111.67	$112.50	$109.49	$109.84	8,465,100
September 01 2022	$110.43	$111.22	$108.69	$111.16	7,718,700