The closing price for Walt Disney (DIS) in January 2022 was $139.68, on January 31, 2022. It was down 8.3% for the month. The latest price is $103.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $135.67 | $139.86 | $135.28 | $139.68 | 10,185,500 |
January 28 2022 | $132.10 | $135.50 | $130.49 | $135.44 | 10,011,700 |
January 27 2022 | $131.96 | $134.74 | $130.94 | $132.30 | 11,913,900 |
January 26 2022 | $134.54 | $135.02 | $129.22 | $130.53 | 14,569,900 |
January 25 2022 | $132.18 | $134.58 | $129.33 | $133.37 | 14,694,400 |
January 24 2022 | $131.72 | $134.51 | $126.29 | $134.30 | 31,419,500 |
January 21 2022 | $137.98 | $138.61 | $133.49 | $134.22 | 34,491,800 |
January 20 2022 | $147.44 | $149.15 | $143.76 | $144.22 | 11,760,400 |
January 19 2022 | $147.37 | $149.34 | $146.51 | $146.66 | 10,413,200 |
January 18 2022 | $147.63 | $149.61 | $146.38 | $148.77 | 10,419,500 |
January 14 2022 | $148.84 | $149.11 | $145.01 | $148.44 | 16,832,000 |
January 13 2022 | $154.07 | $154.88 | $151.60 | $151.86 | 9,680,600 |
January 12 2022 | $154.85 | $155.33 | $152.73 | $154.17 | 6,995,600 |
January 11 2022 | $153.02 | $154.58 | $152.36 | $154.26 | 8,042,600 |
January 10 2022 | $154.35 | $154.63 | $151.09 | $153.00 | 8,672,900 |
January 07 2022 | $153.29 | $155.63 | $152.69 | $154.20 | 9,554,600 |
January 06 2022 | $152.65 | $154.14 | $150.14 | $153.29 | 11,095,300 |
January 05 2022 | $152.92 | $155.71 | $151.53 | $151.62 | 12,272,100 |
January 04 2022 | $154.94 | $156.63 | $151.97 | $152.15 | 16,582,000 |
January 03 2022 | $152.24 | $153.93 | $151.79 | $153.15 | 10,222,800 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
