The highest closing price for Walt Disney (DIS) last month was $113.43, on Thursday. It was up 1.2% for the month. The latest price is $113.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $113.30 | $114.01 | $112.76 | $113.06 | 7,797,690 |
January 30 2025 | $114.09 | $115.18 | $113.12 | $113.43 | 6,236,187 |
January 29 2025 | $113.50 | $114.38 | $112.76 | $113.19 | 7,607,068 |
January 28 2025 | $112.85 | $112.96 | $111.56 | $112.14 | 6,516,763 |
January 27 2025 | $111.68 | $114.08 | $111.46 | $113.34 | 10,176,938 |
January 24 2025 | $111.16 | $113.39 | $110.63 | $112.16 | 8,304,478 |
January 23 2025 | $108.50 | $111.07 | $108.49 | $111.04 | 7,608,265 |
January 22 2025 | $109.55 | $109.55 | $108.23 | $108.81 | 8,781,705 |
January 21 2025 | $107.10 | $109.45 | $106.80 | $108.70 | 8,643,694 |
January 17 2025 | $106.83 | $107.74 | $106.54 | $107.02 | 7,144,263 |
January 16 2025 | $108.29 | $108.60 | $106.16 | $106.46 | 7,872,767 |
January 15 2025 | $109.17 | $109.60 | $107.99 | $108.18 | 6,296,861 |
January 14 2025 | $108.68 | $108.96 | $107.61 | $108.12 | 5,501,600 |
January 13 2025 | $107.93 | $108.61 | $106.72 | $108.08 | 6,690,232 |
January 10 2025 | $110.00 | $110.54 | $107.62 | $108.65 | 8,835,500 |
January 08 2025 | $111.00 | $111.11 | $108.64 | $109.76 | 7,805,300 |
January 07 2025 | $112.15 | $113.74 | $111.29 | $111.39 | 7,878,800 |
January 06 2025 | $111.47 | $112.85 | $110.87 | $111.05 | 6,274,400 |
January 03 2025 | $111.37 | $111.54 | $110.18 | $111.16 | 5,393,100 |
January 02 2025 | $111.70 | $112.20 | $110.17 | $110.82 | 5,688,100 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
