The highest closing price for Walt Disney (DIS) last month was $122.82, on April 2. It was down 9% for the month. The latest price is $103.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| April 30 2024 | $112.00 | $112.04 | $110.80 | $111.10 | 8,156,575 |
| April 29 2024 | $113.04 | $113.88 | $110.34 | $112.08 | 7,169,209 |
| April 26 2024 | $111.85 | $113.02 | $111.32 | $112.73 | 6,304,843 |
| April 25 2024 | $111.22 | $112.89 | $110.39 | $112.77 | 8,045,906 |
| April 24 2024 | $113.14 | $114.18 | $113.14 | $113.92 | 6,157,230 |
| April 23 2024 | $112.83 | $114.24 | $112.80 | $113.71 | 6,839,318 |
| April 22 2024 | $113.10 | $113.64 | $111.75 | $111.99 | 6,901,689 |
| April 19 2024 | $111.72 | $112.72 | $111.08 | $112.61 | 9,436,023 |
| April 18 2024 | $113.18 | $114.25 | $112.19 | $112.43 | 8,235,636 |
| April 17 2024 | $114.00 | $114.21 | $112.89 | $112.94 | 7,378,993 |
| April 16 2024 | $112.82 | $114.50 | $112.52 | $113.88 | 9,291,419 |
| April 15 2024 | $114.88 | $115.55 | $112.77 | $112.95 | 9,637,095 |
| April 12 2024 | $116.39 | $116.70 | $113.73 | $114.01 | 12,146,000 |
| April 11 2024 | $117.59 | $118.28 | $116.37 | $117.15 | 6,559,411 |
| April 10 2024 | $116.60 | $117.56 | $116.37 | $117.19 | 6,746,282 |
| April 09 2024 | $117.38 | $118.51 | $116.89 | $117.97 | 7,455,367 |
| April 08 2024 | $118.02 | $118.52 | $116.82 | $117.35 | 6,266,011 |
| April 05 2024 | $116.60 | $118.86 | $116.30 | $118.38 | 9,653,915 |
| April 04 2024 | $119.22 | $120.19 | $116.96 | $117.09 | 13,815,400 |
| April 03 2024 | $122.27 | $123.69 | $118.38 | $118.98 | 22,480,439 |
| April 02 2024 | $120.22 | $123.53 | $120.16 | $122.82 | 15,517,070 |
| April 01 2024 | $122.06 | $122.40 | $120.78 | $121.53 | 8,419,727 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
