The closing price for Walt Disney (DIS) between 2019 and 2023 was $88.50, on December 29, 2023. It was down 15.2% in that time. The latest price is $114.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $90.61 | $92.95 | $87.86 | $88.50 | 221,582,600 |
November 2023 | $79.65 | $94.29 | $78.34 | $90.56 | 323,010,400 |
October 2023 | $79.06 | $84.30 | $76.92 | $79.71 | 245,120,700 |
September 2023 | $80.22 | $84.21 | $77.40 | $79.19 | 319,918,100 |
August 2023 | $87.07 | $90.40 | $80.56 | $81.75 | 377,336,700 |
July 2023 | $87.07 | $88.86 | $83.20 | $86.84 | 320,326,200 |
June 2023 | $86.37 | $92.35 | $85.11 | $87.23 | 282,707,900 |
May 2023 | $100.05 | $101.52 | $85.01 | $85.94 | 335,058,800 |
April 2023 | $97.90 | $100.20 | $94.24 | $100.14 | 156,611,900 |
March 2023 | $96.91 | $100.34 | $88.38 | $97.83 | 196,622,800 |
February 2023 | $106.00 | $115.46 | $96.68 | $97.32 | 252,908,500 |
January 2023 | $86.93 | $108.04 | $85.81 | $105.99 | 228,917,500 |
December 2022 | $95.62 | $97.40 | $82.14 | $84.88 | 301,451,500 |
November 2022 | $105.22 | $106.34 | $84.29 | $95.62 | 427,693,700 |
October 2022 | $93.53 | $104.96 | $88.62 | $104.09 | 180,462,300 |
September 2022 | $109.22 | $114.79 | $92.11 | $92.16 | 209,868,200 |
August 2022 | $102.46 | $123.57 | $101.47 | $109.50 | 294,112,900 |
July 2022 | $92.07 | $103.89 | $88.15 | $103.66 | 196,472,800 |
June 2022 | $109.43 | $110.25 | $89.89 | $92.23 | 241,396,000 |
May 2022 | $109.14 | $113.76 | $97.18 | $107.90 | 323,011,400 |
April 2022 | $134.18 | $136.06 | $108.80 | $109.06 | 274,453,400 |
March 2022 | $144.46 | $145.23 | $125.43 | $134.00 | 225,743,700 |
February 2022 | $139.73 | $153.88 | $136.05 | $145.04 | 251,467,500 |
January 2022 | $152.24 | $156.63 | $126.29 | $139.68 | 269,830,300 |
December 2021 | $143.32 | $153.46 | $138.77 | $151.33 | 250,556,100 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
