The closing price for Walt Disney (DIS) this year is $111.20, yesterday. It is down 0.4% for the year. The latest price is $111.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 24 2025 | $108.84 | $111.56 | $108.65 | $111.20 | 7,093,298 |
February 21 2025 | $111.00 | $111.76 | $107.92 | $108.66 | 9,082,075 |
February 20 2025 | $111.24 | $111.52 | $109.38 | $110.55 | 5,970,106 |
February 19 2025 | $109.14 | $111.76 | $109.14 | $111.35 | 8,452,114 |
February 18 2025 | $109.78 | $109.92 | $108.71 | $109.56 | 8,362,898 |
February 14 2025 | $109.86 | $110.51 | $109.59 | $110.38 | 5,964,541 |
February 13 2025 | $108.92 | $109.76 | $108.56 | $109.59 | 6,553,224 |
February 12 2025 | $108.25 | $109.53 | $107.75 | $109.23 | 6,521,246 |
February 11 2025 | $108.38 | $109.05 | $107.69 | $109.02 | 7,456,717 |
February 10 2025 | $111.14 | $111.38 | $108.69 | $109.28 | 8,239,512 |
February 07 2025 | $111.61 | $112.55 | $110.81 | $110.86 | 8,669,320 |
February 06 2025 | $111.88 | $112.68 | $109.15 | $112.09 | 12,470,790 |
February 05 2025 | $115.70 | $118.59 | $110.23 | $110.54 | 23,309,980 |
February 04 2025 | $113.80 | $114.66 | $112.51 | $113.30 | 13,521,150 |
February 03 2025 | $111.35 | $114.60 | $110.86 | $114.00 | 8,870,666 |
January 31 2025 | $113.30 | $114.01 | $112.76 | $113.06 | 7,797,700 |
January 30 2025 | $114.09 | $115.18 | $113.12 | $113.43 | 6,236,200 |
January 29 2025 | $113.50 | $114.38 | $112.76 | $113.19 | 7,607,100 |
January 28 2025 | $112.85 | $112.96 | $111.56 | $112.14 | 6,516,800 |
January 27 2025 | $111.68 | $114.08 | $111.46 | $113.34 | 10,176,900 |
January 24 2025 | $111.16 | $113.39 | $110.63 | $112.16 | 8,304,500 |
January 23 2025 | $108.50 | $111.07 | $108.49 | $111.04 | 7,608,300 |
January 22 2025 | $109.55 | $109.55 | $108.23 | $108.81 | 8,781,700 |
January 21 2025 | $107.10 | $109.45 | $106.80 | $108.70 | 8,643,700 |
January 17 2025 | $106.83 | $107.74 | $106.54 | $107.02 | 7,144,300 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
