The highest closing price for Walt Disney (DIS) in 2022 was $155.96, on January 11, 2022. It was down 44.2% for the year. The latest price is $111.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $84.68 | $86.06 | $84.19 | $85.82 | 23,231,000 |
December 29 2022 | $84.21 | $87.16 | $83.93 | $86.12 | 13,045,100 |
December 28 2022 | $85.03 | $85.63 | $83.04 | $83.14 | 12,399,500 |
December 27 2022 | $86.35 | $86.87 | $84.91 | $85.32 | 11,561,400 |
December 23 2022 | $85.01 | $87.00 | $84.72 | $86.94 | 11,171,600 |
December 22 2022 | $84.98 | $85.67 | $83.66 | $85.61 | 15,487,400 |
December 21 2022 | $86.13 | $87.02 | $85.42 | $85.86 | 11,004,800 |
December 20 2022 | $85.03 | $86.77 | $84.71 | $85.96 | 14,918,400 |
December 19 2022 | $88.35 | $88.37 | $84.37 | $84.73 | 19,225,300 |
December 16 2022 | $89.09 | $89.97 | $87.73 | $88.98 | 26,383,900 |
December 15 2022 | $91.34 | $91.98 | $89.02 | $89.39 | 15,957,700 |
December 14 2022 | $93.39 | $94.31 | $91.49 | $93.00 | 11,505,400 |
December 13 2022 | $95.31 | $96.20 | $92.43 | $93.54 | 22,882,100 |
December 12 2022 | $92.59 | $93.50 | $91.48 | $93.50 | 14,140,700 |
December 09 2022 | $91.24 | $93.75 | $90.78 | $92.24 | 10,111,900 |
December 08 2022 | $91.37 | $92.29 | $90.55 | $91.42 | 9,351,200 |
December 07 2022 | $91.53 | $91.66 | $90.15 | $91.03 | 10,353,400 |
December 06 2022 | $94.56 | $94.83 | $90.86 | $91.16 | 11,492,400 |
December 05 2022 | $97.04 | $97.95 | $94.50 | $94.76 | 10,764,500 |
December 02 2022 | $96.27 | $98.47 | $95.83 | $98.22 | 12,608,100 |
December 01 2022 | $96.68 | $97.63 | $95.40 | $97.39 | 13,855,700 |
November 30 2022 | $93.79 | $96.74 | $92.72 | $96.68 | 15,368,100 |
November 29 2022 | $94.83 | $95.25 | $92.77 | $93.53 | 13,205,300 |
November 28 2022 | $97.01 | $97.92 | $94.27 | $94.52 | 13,660,000 |
November 25 2022 | $97.60 | $98.59 | $96.88 | $97.66 | 6,664,300 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
