The closing price for Walt Disney (DIS) in January 2022 was $140.63, on January 31, 2022. It was down 8.3% for the month. The latest price is $113.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $136.58 | $140.80 | $136.20 | $140.63 | 10,185,500 |
January 28 2022 | $132.99 | $136.42 | $131.37 | $136.36 | 10,011,700 |
January 27 2022 | $132.86 | $135.65 | $131.82 | $133.20 | 11,913,900 |
January 26 2022 | $135.45 | $135.93 | $130.09 | $131.41 | 14,569,900 |
January 25 2022 | $133.07 | $135.49 | $130.21 | $134.27 | 14,694,400 |
January 24 2022 | $132.61 | $135.42 | $127.14 | $135.21 | 31,419,500 |
January 21 2022 | $138.91 | $139.54 | $134.39 | $135.13 | 34,491,800 |
January 20 2022 | $148.44 | $150.16 | $144.74 | $145.20 | 11,760,400 |
January 19 2022 | $148.37 | $150.35 | $147.50 | $147.65 | 10,413,200 |
January 18 2022 | $148.63 | $150.62 | $147.37 | $149.77 | 10,419,500 |
January 14 2022 | $149.85 | $150.12 | $145.99 | $149.45 | 16,832,000 |
January 13 2022 | $155.11 | $155.93 | $152.63 | $152.89 | 9,680,600 |
January 12 2022 | $155.90 | $156.38 | $153.77 | $155.21 | 6,995,600 |
January 11 2022 | $154.05 | $155.63 | $153.39 | $155.30 | 8,042,600 |
January 10 2022 | $155.39 | $155.67 | $152.11 | $154.03 | 8,672,900 |
January 07 2022 | $154.33 | $156.69 | $153.73 | $155.24 | 9,554,600 |
January 06 2022 | $153.68 | $155.18 | $151.16 | $154.33 | 11,095,300 |
January 05 2022 | $153.95 | $156.77 | $152.56 | $152.65 | 12,272,100 |
January 04 2022 | $155.99 | $157.69 | $153.00 | $153.18 | 16,582,000 |
January 03 2022 | $153.27 | $154.98 | $152.81 | $154.19 | 10,222,800 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
