The lowest closing price for Walt Disney (DIS) in 2022 was $82.79, on December 28, 2022. It was down 44.2% for the year. The latest price is $122.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $84.32 | $85.69 | $83.83 | $85.46 | 23,231,000 |
December 29 2022 | $83.85 | $86.79 | $83.58 | $85.75 | 13,045,100 |
December 28 2022 | $84.67 | $85.27 | $82.69 | $82.79 | 12,399,500 |
December 27 2022 | $85.99 | $86.50 | $84.55 | $84.95 | 11,561,400 |
December 23 2022 | $84.65 | $86.63 | $84.36 | $86.57 | 11,171,600 |
December 22 2022 | $84.62 | $85.31 | $83.30 | $85.25 | 15,487,400 |
December 21 2022 | $85.76 | $86.66 | $85.06 | $85.49 | 11,004,800 |
December 20 2022 | $84.67 | $86.40 | $84.35 | $85.59 | 14,918,400 |
December 19 2022 | $87.97 | $87.99 | $84.01 | $84.37 | 19,225,300 |
December 16 2022 | $88.71 | $89.59 | $87.35 | $88.60 | 26,383,900 |
December 15 2022 | $90.95 | $91.59 | $88.64 | $89.01 | 15,957,700 |
December 14 2022 | $92.99 | $93.90 | $91.10 | $92.61 | 11,505,400 |
December 13 2022 | $94.91 | $95.79 | $92.04 | $93.15 | 22,882,100 |
December 12 2022 | $92.19 | $93.11 | $91.09 | $93.11 | 14,140,700 |
December 09 2022 | $90.86 | $93.35 | $90.39 | $91.85 | 10,111,900 |
December 08 2022 | $90.98 | $91.90 | $90.17 | $91.03 | 9,351,200 |
December 07 2022 | $91.14 | $91.27 | $89.76 | $90.64 | 10,353,400 |
December 06 2022 | $94.16 | $94.43 | $90.47 | $90.78 | 11,492,400 |
December 05 2022 | $96.63 | $97.53 | $94.10 | $94.36 | 10,764,500 |
December 02 2022 | $95.86 | $98.06 | $95.42 | $97.80 | 12,608,100 |
December 01 2022 | $96.27 | $97.22 | $95.00 | $96.97 | 13,855,700 |
November 30 2022 | $93.39 | $96.33 | $92.33 | $96.27 | 15,368,100 |
November 29 2022 | $94.43 | $94.85 | $92.38 | $93.14 | 13,205,300 |
November 28 2022 | $96.60 | $97.50 | $93.87 | $94.12 | 13,660,000 |
November 25 2022 | $97.19 | $98.17 | $96.47 | $97.25 | 6,664,300 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
