The closing price for Walt Disney (DIS) in 2021 was $151.33, on December 31, 2021. It was down 15% for the year. The latest price is $113.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $152.28 | $152.97 | $151.18 | $151.33 | 6,410,200 |
December 30 2021 | $152.13 | $153.46 | $151.93 | $152.34 | 7,228,400 |
December 29 2021 | $151.00 | $152.33 | $150.63 | $151.31 | 8,737,000 |
December 28 2021 | $149.11 | $152.90 | $148.90 | $151.63 | 12,198,700 |
December 27 2021 | $149.36 | $150.48 | $147.92 | $149.28 | 7,762,000 |
December 23 2021 | $148.82 | $150.64 | $148.43 | $150.10 | 6,572,400 |
December 22 2021 | $146.96 | $148.70 | $146.42 | $148.39 | 7,820,400 |
December 21 2021 | $144.17 | $147.95 | $144.00 | $147.57 | 10,781,400 |
December 20 2021 | $143.60 | $144.33 | $141.74 | $143.10 | 11,201,900 |
December 17 2021 | $145.09 | $146.39 | $143.20 | $145.34 | 13,785,000 |
December 16 2021 | $147.87 | $148.56 | $145.16 | $145.33 | 11,145,600 |
December 15 2021 | $145.34 | $147.45 | $143.96 | $146.94 | 12,231,500 |
December 14 2021 | $145.83 | $148.13 | $145.10 | $145.67 | 10,872,000 |
December 13 2021 | $148.62 | $148.99 | $145.86 | $146.97 | 10,195,800 |
December 10 2021 | $150.05 | $151.10 | $147.97 | $149.20 | 10,247,900 |
December 09 2021 | $148.77 | $150.74 | $148.21 | $149.42 | 11,862,300 |
December 08 2021 | $147.44 | $150.12 | $147.10 | $149.81 | 12,886,300 |
December 07 2021 | $148.35 | $149.25 | $146.28 | $147.34 | 14,661,100 |
December 06 2021 | $143.89 | $147.27 | $143.30 | $146.91 | 14,333,900 |
December 03 2021 | $144.41 | $144.91 | $141.00 | $142.86 | 14,975,600 |
December 02 2021 | $139.55 | $144.25 | $139.49 | $143.81 | 18,177,700 |
December 01 2021 | $143.32 | $144.96 | $138.77 | $138.88 | 16,469,000 |
November 30 2021 | $143.34 | $143.89 | $139.82 | $141.57 | 26,011,100 |
November 29 2021 | $145.39 | $145.86 | $140.93 | $144.41 | 21,231,300 |
November 26 2021 | $143.42 | $145.43 | $142.49 | $144.70 | 12,027,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
