The closing price for Walt Disney (DIS) in 2021 was $150.18, on December 31, 2021. It was down 15% for the year. The latest price is $96.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $151.13 | $151.80 | $150.03 | $150.18 | 6,410,200 |
December 30 2021 | $150.97 | $152.29 | $150.78 | $151.18 | 7,228,400 |
December 29 2021 | $149.86 | $151.17 | $149.49 | $150.16 | 8,737,000 |
December 28 2021 | $147.97 | $151.74 | $147.77 | $150.48 | 12,198,700 |
December 27 2021 | $148.23 | $149.33 | $146.79 | $148.15 | 7,762,000 |
December 23 2021 | $147.68 | $149.50 | $147.31 | $148.95 | 6,572,400 |
December 22 2021 | $145.84 | $147.57 | $145.31 | $147.26 | 7,820,400 |
December 21 2021 | $143.07 | $146.82 | $142.90 | $146.45 | 10,781,400 |
December 20 2021 | $142.51 | $143.23 | $140.66 | $142.01 | 11,201,900 |
December 17 2021 | $143.99 | $145.28 | $142.11 | $144.23 | 13,785,000 |
December 16 2021 | $146.74 | $147.43 | $144.06 | $144.22 | 11,145,600 |
December 15 2021 | $144.23 | $146.33 | $142.87 | $145.82 | 12,231,500 |
December 14 2021 | $144.72 | $147.01 | $144.00 | $144.56 | 10,872,000 |
December 13 2021 | $147.49 | $147.86 | $144.75 | $145.85 | 10,195,800 |
December 10 2021 | $148.91 | $149.95 | $146.84 | $148.06 | 10,247,900 |
December 09 2021 | $147.64 | $149.59 | $147.08 | $148.29 | 11,862,300 |
December 08 2021 | $146.32 | $148.98 | $145.98 | $148.67 | 12,886,300 |
December 07 2021 | $147.22 | $148.11 | $145.16 | $146.22 | 14,661,100 |
December 06 2021 | $142.80 | $146.15 | $142.21 | $145.79 | 14,333,900 |
December 03 2021 | $143.31 | $143.81 | $139.93 | $141.77 | 14,975,600 |
December 02 2021 | $138.49 | $143.16 | $138.42 | $142.72 | 18,177,700 |
December 01 2021 | $142.23 | $143.85 | $137.72 | $137.82 | 16,469,000 |
November 30 2021 | $142.25 | $142.80 | $138.75 | $140.49 | 26,011,100 |
November 29 2021 | $144.28 | $144.76 | $139.86 | $143.31 | 21,231,300 |
November 26 2021 | $142.33 | $144.32 | $141.41 | $143.60 | 12,027,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.