The closing price for Walt Disney (DIS) in March 2022 was $134.00, on March 31, 2022. It was down 7.2% for the month. The latest price is $103.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $136.92 | $137.64 | $133.96 | $134.00 | 12,306,500 |
March 30 2022 | $138.06 | $139.97 | $136.86 | $137.72 | 7,922,400 |
March 29 2022 | $137.72 | $141.14 | $137.72 | $139.10 | 11,280,700 |
March 28 2022 | $135.68 | $136.42 | $133.14 | $135.53 | 8,456,100 |
March 25 2022 | $136.08 | $137.15 | $134.94 | $135.94 | 5,949,400 |
March 24 2022 | $135.39 | $136.07 | $134.25 | $135.76 | 5,858,800 |
March 23 2022 | $135.87 | $136.54 | $134.38 | $134.47 | 8,761,300 |
March 22 2022 | $135.86 | $138.92 | $135.70 | $136.89 | 8,511,600 |
March 21 2022 | $135.70 | $136.10 | $133.73 | $135.43 | 9,090,300 |
March 18 2022 | $136.34 | $137.49 | $135.12 | $137.07 | 11,308,800 |
March 17 2022 | $134.28 | $136.26 | $133.42 | $136.26 | 6,816,000 |
March 16 2022 | $132.53 | $135.78 | $131.84 | $134.96 | 10,638,700 |
March 15 2022 | $126.76 | $131.46 | $126.53 | $131.11 | 9,834,800 |
March 14 2022 | $127.97 | $130.01 | $125.43 | $126.06 | 9,971,500 |
March 11 2022 | $131.97 | $133.03 | $128.54 | $128.72 | 7,058,400 |
March 10 2022 | $129.31 | $131.11 | $128.59 | $130.57 | 8,447,200 |
March 09 2022 | $132.37 | $132.38 | $130.29 | $130.58 | 14,673,100 |
March 08 2022 | $129.96 | $132.37 | $126.32 | $128.72 | 16,552,000 |
March 07 2022 | $137.05 | $137.65 | $130.37 | $130.43 | 14,549,700 |
March 04 2022 | $140.70 | $140.94 | $136.34 | $137.48 | 12,913,000 |
March 03 2022 | $143.92 | $145.23 | $141.13 | $142.22 | 8,048,400 |
March 02 2022 | $142.94 | $145.05 | $142.56 | $143.95 | 7,851,000 |
March 01 2022 | $144.46 | $144.74 | $140.47 | $142.35 | 8,944,000 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
