The closing price for Walt Disney (DIS) between 2017 and 2022 was $85.82, on December 30, 2022. It was down 13.8% in that time. The latest price is $90.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $96.68 | $98.47 | $83.04 | $85.82 | 301,451,500 |
November 2022 | $106.39 | $107.51 | $85.23 | $96.68 | 427,693,700 |
October 2022 | $94.56 | $106.12 | $89.60 | $105.24 | 180,462,300 |
September 2022 | $110.43 | $116.06 | $93.13 | $93.18 | 209,868,200 |
August 2022 | $103.59 | $124.94 | $102.59 | $110.71 | 294,112,900 |
July 2022 | $93.09 | $105.04 | $89.13 | $104.81 | 196,472,800 |
June 2022 | $110.64 | $111.47 | $90.89 | $93.25 | 241,396,000 |
May 2022 | $110.35 | $115.02 | $98.26 | $109.09 | 323,011,400 |
April 2022 | $135.66 | $137.56 | $110.00 | $110.27 | 274,453,400 |
March 2022 | $146.06 | $146.84 | $126.81 | $135.49 | 225,743,700 |
February 2022 | $141.27 | $155.58 | $137.55 | $146.65 | 251,467,500 |
January 2022 | $153.93 | $158.36 | $127.68 | $141.23 | 269,830,300 |
December 2021 | $144.91 | $155.15 | $140.31 | $153.00 | 250,556,100 |
November 2021 | $167.15 | $177.06 | $141.36 | $143.13 | 349,411,000 |
October 2021 | $170.18 | $177.44 | $166.10 | $167.01 | 181,076,800 |
September 2021 | $179.74 | $185.29 | $166.97 | $167.11 | 183,753,100 |
August 2021 | $175.06 | $185.29 | $168.83 | $179.09 | 180,772,600 |
July 2021 | $173.21 | $184.02 | $167.74 | $173.87 | 180,949,100 |
June 2021 | $177.98 | $178.80 | $169.22 | $173.63 | 173,576,100 |
May 2021 | $185.40 | $186.91 | $165.06 | $176.47 | 205,087,900 |
April 2021 | $184.16 | $189.33 | $176.68 | $183.75 | 152,784,600 |
March 2021 | $190.87 | $200.54 | $178.80 | $182.27 | 285,166,300 |
February 2021 | $168.76 | $198.15 | $165.98 | $186.73 | 256,093,700 |
January 2021 | $180.04 | $180.36 | $158.56 | $166.12 | 183,217,300 |
December 2020 | $147.74 | $181.16 | $146.53 | $178.97 | 316,805,800 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
