The closing price for Walt Disney (DIS) in March 2022 was $135.49, on March 31, 2022. It was down 7.2% for the month. The latest price is $100.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $138.43 | $139.16 | $135.44 | $135.49 | 12,306,500 |
March 30 2022 | $139.59 | $141.52 | $138.37 | $139.24 | 7,922,400 |
March 29 2022 | $139.24 | $142.70 | $139.24 | $140.64 | 11,280,700 |
March 28 2022 | $137.19 | $137.93 | $134.62 | $137.03 | 8,456,100 |
March 25 2022 | $137.58 | $138.67 | $136.43 | $137.44 | 5,949,400 |
March 24 2022 | $136.89 | $137.57 | $135.73 | $137.26 | 5,858,800 |
March 23 2022 | $137.37 | $138.05 | $135.86 | $135.96 | 8,761,300 |
March 22 2022 | $137.36 | $140.45 | $137.21 | $138.40 | 8,511,600 |
March 21 2022 | $137.21 | $137.60 | $135.21 | $136.93 | 9,090,300 |
March 18 2022 | $137.85 | $139.01 | $136.61 | $138.59 | 11,308,800 |
March 17 2022 | $135.76 | $137.77 | $134.89 | $137.77 | 6,816,000 |
March 16 2022 | $133.99 | $137.28 | $133.29 | $136.45 | 10,638,700 |
March 15 2022 | $128.16 | $132.92 | $127.93 | $132.56 | 9,834,800 |
March 14 2022 | $129.38 | $131.45 | $126.81 | $127.46 | 9,971,500 |
March 11 2022 | $133.43 | $134.50 | $129.96 | $130.14 | 7,058,400 |
March 10 2022 | $130.74 | $132.56 | $130.01 | $132.01 | 8,447,200 |
March 09 2022 | $133.84 | $133.85 | $131.73 | $132.02 | 14,673,100 |
March 08 2022 | $131.40 | $133.84 | $127.71 | $130.14 | 16,552,000 |
March 07 2022 | $138.57 | $139.17 | $131.81 | $131.87 | 14,549,700 |
March 04 2022 | $142.25 | $142.50 | $137.85 | $139.00 | 12,913,000 |
March 03 2022 | $145.51 | $146.84 | $142.69 | $143.79 | 8,048,400 |
March 02 2022 | $144.52 | $146.66 | $144.14 | $145.54 | 7,851,000 |
March 01 2022 | $146.06 | $146.34 | $142.03 | $143.92 | 8,944,000 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
