The closing price for Walt Disney (DIS) in 2021 was $153.00, on December 31, 2021. It was down 15% for the year. The latest price is $111.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $153.97 | $154.66 | $152.85 | $153.00 | 6,410,200 |
December 30 2021 | $153.81 | $155.15 | $153.61 | $154.03 | 7,228,400 |
December 29 2021 | $152.67 | $154.02 | $152.30 | $152.98 | 8,737,000 |
December 28 2021 | $150.76 | $154.59 | $150.55 | $153.31 | 12,198,700 |
December 27 2021 | $151.01 | $152.14 | $149.55 | $150.94 | 7,762,000 |
December 23 2021 | $150.46 | $152.31 | $150.08 | $151.76 | 6,572,400 |
December 22 2021 | $148.58 | $150.34 | $148.04 | $150.03 | 7,820,400 |
December 21 2021 | $145.76 | $149.58 | $145.59 | $149.21 | 10,781,400 |
December 20 2021 | $145.19 | $145.93 | $143.31 | $144.68 | 11,201,900 |
December 17 2021 | $146.70 | $148.01 | $144.78 | $146.94 | 13,785,000 |
December 16 2021 | $149.50 | $150.20 | $146.77 | $146.93 | 11,145,600 |
December 15 2021 | $146.94 | $149.08 | $145.55 | $148.56 | 12,231,500 |
December 14 2021 | $147.44 | $149.77 | $146.71 | $147.28 | 10,872,000 |
December 13 2021 | $150.26 | $150.64 | $147.47 | $148.59 | 10,195,800 |
December 10 2021 | $151.71 | $152.77 | $149.60 | $150.85 | 10,247,900 |
December 09 2021 | $150.41 | $152.41 | $149.85 | $151.07 | 11,862,300 |
December 08 2021 | $149.07 | $151.78 | $148.72 | $151.47 | 12,886,300 |
December 07 2021 | $149.99 | $150.90 | $147.89 | $148.97 | 14,661,100 |
December 06 2021 | $145.48 | $148.90 | $144.88 | $148.54 | 14,333,900 |
December 03 2021 | $146.01 | $146.51 | $142.56 | $144.44 | 14,975,600 |
December 02 2021 | $141.10 | $145.85 | $141.03 | $145.40 | 18,177,700 |
December 01 2021 | $144.91 | $146.56 | $140.31 | $140.42 | 16,469,000 |
November 30 2021 | $144.93 | $145.48 | $141.36 | $143.13 | 26,011,100 |
November 29 2021 | $146.99 | $147.48 | $142.49 | $146.01 | 21,231,300 |
November 26 2021 | $145.01 | $147.03 | $144.07 | $146.30 | 12,027,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
