The highest closing price for Walt Disney (DIS) last month was $112.79, on March 3. It was down 13.5% for the month. The latest price is $90.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $96.83 | $98.85 | $95.70 | $98.70 | 10,554,040 |
March 28 2025 | $100.05 | $100.39 | $97.74 | $98.07 | 7,679,702 |
March 27 2025 | $100.71 | $101.03 | $99.58 | $100.45 | 6,598,776 |
March 26 2025 | $101.70 | $102.27 | $100.26 | $100.78 | 6,316,413 |
March 25 2025 | $100.65 | $101.76 | $100.41 | $101.61 | 7,365,249 |
March 24 2025 | $100.22 | $100.44 | $98.86 | $100.18 | 8,224,405 |
March 21 2025 | $98.38 | $99.89 | $97.75 | $99.46 | 15,089,870 |
March 20 2025 | $99.57 | $100.05 | $98.64 | $98.86 | 7,836,515 |
March 19 2025 | $99.66 | $100.96 | $99.47 | $100.29 | 8,614,622 |
March 18 2025 | $99.27 | $99.73 | $98.48 | $99.35 | 6,727,404 |
March 17 2025 | $98.74 | $100.12 | $98.66 | $99.36 | 8,332,119 |
March 14 2025 | $97.44 | $99.10 | $97.42 | $98.64 | 10,199,760 |
March 13 2025 | $97.77 | $98.65 | $95.93 | $96.87 | 11,059,480 |
March 12 2025 | $98.68 | $99.49 | $96.38 | $98.76 | 11,891,790 |
March 11 2025 | $99.79 | $101.04 | $97.45 | $97.90 | 16,906,010 |
March 10 2025 | $104.43 | $104.80 | $102.11 | $103.08 | 10,947,070 |
March 07 2025 | $105.00 | $105.77 | $103.31 | $105.51 | 12,715,900 |
March 06 2025 | $108.38 | $108.83 | $105.02 | $105.43 | 11,618,750 |
March 05 2025 | $109.34 | $110.94 | $108.22 | $109.31 | 9,956,143 |
March 04 2025 | $111.70 | $112.25 | $108.27 | $109.01 | 12,658,020 |
March 03 2025 | $114.07 | $115.55 | $112.00 | $112.79 | 7,884,746 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
