The closing price for Walt Disney (DIS) in 2022 was $86.20, on December 30, 2022. It was down 44.2% for the year. The latest price is $115.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $85.06 | $86.44 | $84.56 | $86.20 | 23,231,000 |
December 29 2022 | $84.58 | $87.55 | $84.31 | $86.50 | 13,045,100 |
December 28 2022 | $85.41 | $86.01 | $83.41 | $83.51 | 12,399,500 |
December 27 2022 | $86.74 | $87.25 | $85.29 | $85.69 | 11,561,400 |
December 23 2022 | $85.39 | $87.38 | $85.10 | $87.32 | 11,171,600 |
December 22 2022 | $85.36 | $86.05 | $84.03 | $85.99 | 15,487,400 |
December 21 2022 | $86.51 | $87.41 | $85.80 | $86.24 | 11,004,800 |
December 20 2022 | $85.41 | $87.15 | $85.09 | $86.34 | 14,918,400 |
December 19 2022 | $88.74 | $88.76 | $84.74 | $85.11 | 19,225,300 |
December 16 2022 | $89.48 | $90.37 | $88.11 | $89.38 | 26,383,900 |
December 15 2022 | $91.75 | $92.39 | $89.41 | $89.78 | 15,957,700 |
December 14 2022 | $93.80 | $94.72 | $91.90 | $93.41 | 11,505,400 |
December 13 2022 | $95.73 | $96.63 | $92.84 | $93.96 | 22,882,100 |
December 12 2022 | $93.00 | $93.92 | $91.89 | $93.92 | 14,140,700 |
December 09 2022 | $91.65 | $94.17 | $91.18 | $92.65 | 10,111,900 |
December 08 2022 | $91.78 | $92.70 | $90.95 | $91.83 | 9,351,200 |
December 07 2022 | $91.93 | $92.06 | $90.55 | $91.43 | 10,353,400 |
December 06 2022 | $94.98 | $95.25 | $91.26 | $91.57 | 11,492,400 |
December 05 2022 | $97.47 | $98.38 | $94.92 | $95.18 | 10,764,500 |
December 02 2022 | $96.70 | $98.91 | $96.25 | $98.65 | 12,608,100 |
December 01 2022 | $97.10 | $98.07 | $95.82 | $97.82 | 13,855,700 |
November 30 2022 | $94.21 | $97.17 | $93.14 | $97.10 | 15,368,100 |
November 29 2022 | $95.25 | $95.68 | $93.19 | $93.95 | 13,205,300 |
November 28 2022 | $97.44 | $98.35 | $94.68 | $94.94 | 13,660,000 |
November 25 2022 | $98.04 | $99.03 | $97.31 | $98.10 | 6,664,300 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
