The closing price for Walt Disney (DIS) in July 2022 was $104.81, on July 29, 2022. It was up 12.6% for the month. The latest price is $100.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $103.86 | $105.04 | $102.11 | $104.81 | 10,320,000 |
July 28 2022 | $101.99 | $103.69 | $101.46 | $103.62 | 7,970,300 |
July 27 2022 | $99.74 | $102.39 | $99.58 | $102.24 | 9,684,800 |
July 26 2022 | $100.89 | $101.11 | $98.35 | $98.56 | 6,346,600 |
July 25 2022 | $101.53 | $102.13 | $100.57 | $101.44 | 6,726,700 |
July 22 2022 | $102.02 | $103.29 | $100.86 | $101.47 | 7,803,500 |
July 21 2022 | $101.46 | $102.98 | $100.37 | $102.91 | 8,611,300 |
July 20 2022 | $99.03 | $102.99 | $98.73 | $102.09 | 15,112,700 |
July 19 2022 | $95.50 | $98.63 | $95.50 | $98.39 | 13,683,400 |
July 18 2022 | $95.18 | $96.08 | $94.15 | $94.53 | 10,430,400 |
July 15 2022 | $91.78 | $94.16 | $91.57 | $94.04 | 14,946,700 |
July 14 2022 | $90.36 | $90.92 | $89.13 | $90.72 | 11,146,400 |
July 13 2022 | $91.00 | $92.11 | $89.90 | $91.81 | 12,006,400 |
July 12 2022 | $92.44 | $94.09 | $92.17 | $92.46 | 8,665,300 |
July 11 2022 | $93.84 | $94.18 | $92.29 | $92.50 | 7,643,700 |
July 08 2022 | $95.39 | $95.93 | $94.19 | $94.69 | 7,717,300 |
July 07 2022 | $95.72 | $96.34 | $94.76 | $96.24 | 7,813,100 |
July 06 2022 | $96.34 | $96.99 | $94.24 | $94.91 | 8,640,200 |
July 05 2022 | $93.11 | $96.04 | $91.18 | $95.99 | 10,660,600 |
July 01 2022 | $93.09 | $95.13 | $92.83 | $94.97 | 10,543,400 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
