The closing price for Walt Disney (DIS) in April 2022 was $109.06, on April 29, 2022. It was down 18.7% for the month. The latest price is $114.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $112.55 | $113.32 | $108.80 | $109.06 | 16,907,000 |
April 28 2022 | $112.57 | $113.33 | $110.10 | $112.64 | 23,192,100 |
April 27 2022 | $112.77 | $114.21 | $110.78 | $112.56 | 15,553,000 |
April 26 2022 | $116.41 | $116.41 | $112.98 | $113.11 | 16,116,000 |
April 25 2022 | $114.95 | $117.56 | $114.06 | $117.19 | 16,491,000 |
April 22 2022 | $117.25 | $119.09 | $115.43 | $115.55 | 19,472,800 |
April 21 2022 | $122.65 | $123.54 | $118.49 | $118.86 | 18,688,600 |
April 20 2022 | $123.15 | $124.42 | $121.25 | $121.70 | 36,465,700 |
April 19 2022 | $125.14 | $130.13 | $124.85 | $128.87 | 12,767,200 |
April 18 2022 | $127.08 | $127.22 | $123.90 | $124.83 | 10,571,000 |
April 14 2022 | $129.75 | $130.52 | $127.35 | $127.47 | 7,283,500 |
April 13 2022 | $128.03 | $129.83 | $127.74 | $129.30 | 7,694,500 |
April 12 2022 | $128.78 | $130.15 | $127.16 | $127.83 | 7,885,600 |
April 11 2022 | $127.05 | $129.38 | $127.05 | $127.64 | 9,915,300 |
April 08 2022 | $128.96 | $130.06 | $127.62 | $128.84 | 6,702,000 |
April 07 2022 | $129.95 | $130.15 | $127.03 | $128.84 | 9,858,700 |
April 06 2022 | $130.67 | $130.85 | $127.80 | $129.52 | 11,679,700 |
April 05 2022 | $134.57 | $136.00 | $132.02 | $132.50 | 8,694,100 |
April 04 2022 | $133.82 | $136.06 | $133.74 | $135.39 | 8,174,600 |
April 01 2022 | $134.18 | $134.92 | $132.41 | $133.85 | 10,341,000 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
