The closing price for Walt Disney (DIS) in 2022 was $84.88, on December 30, 2022. It was down 44.2% for the year. The latest price is $113.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $83.76 | $85.12 | $83.27 | $84.88 | 23,231,000 |
December 29 2022 | $83.29 | $86.21 | $83.02 | $85.17 | 13,045,100 |
December 28 2022 | $84.10 | $84.70 | $82.14 | $82.23 | 12,399,500 |
December 27 2022 | $85.41 | $85.92 | $83.98 | $84.38 | 11,561,400 |
December 23 2022 | $84.08 | $86.04 | $83.80 | $85.99 | 11,171,600 |
December 22 2022 | $84.05 | $84.73 | $82.74 | $84.68 | 15,487,400 |
December 21 2022 | $85.18 | $86.07 | $84.49 | $84.92 | 11,004,800 |
December 20 2022 | $84.10 | $85.82 | $83.79 | $85.02 | 14,918,400 |
December 19 2022 | $87.38 | $87.40 | $83.44 | $83.81 | 19,225,300 |
December 16 2022 | $88.12 | $88.98 | $86.77 | $88.01 | 26,383,900 |
December 15 2022 | $90.34 | $90.98 | $88.05 | $88.41 | 15,957,700 |
December 14 2022 | $92.36 | $93.27 | $90.49 | $91.98 | 11,505,400 |
December 13 2022 | $94.27 | $95.15 | $91.42 | $92.52 | 22,882,100 |
December 12 2022 | $91.57 | $92.48 | $90.48 | $92.48 | 14,140,700 |
December 09 2022 | $90.24 | $92.73 | $89.79 | $91.23 | 10,111,900 |
December 08 2022 | $90.37 | $91.28 | $89.56 | $90.42 | 9,351,200 |
December 07 2022 | $90.53 | $90.66 | $89.16 | $90.03 | 10,353,400 |
December 06 2022 | $93.53 | $93.79 | $89.86 | $90.17 | 11,492,400 |
December 05 2022 | $95.98 | $96.88 | $93.47 | $93.72 | 10,764,500 |
December 02 2022 | $95.22 | $97.40 | $94.78 | $97.14 | 12,608,100 |
December 01 2022 | $95.62 | $96.57 | $94.36 | $96.32 | 13,855,700 |
November 30 2022 | $92.77 | $95.69 | $91.71 | $95.62 | 15,368,100 |
November 29 2022 | $93.79 | $94.21 | $91.76 | $92.51 | 13,205,300 |
November 28 2022 | $95.95 | $96.85 | $93.23 | $93.49 | 13,660,000 |
November 25 2022 | $96.54 | $97.51 | $95.82 | $96.60 | 6,664,300 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
