The closing price for Walt Disney (DIS) between 2005 and 2023 was $89.10, on December 29, 2023. It was up 301.2% in that time. The latest price is $115.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $91.22 | $93.58 | $88.46 | $89.10 | 221,549,600 |
November 2023 | $80.19 | $94.93 | $78.87 | $91.17 | 323,001,300 |
October 2023 | $79.59 | $84.88 | $77.44 | $80.25 | 245,092,900 |
September 2023 | $80.76 | $84.78 | $77.92 | $79.72 | 319,833,300 |
August 2023 | $87.66 | $91.01 | $81.11 | $82.31 | 377,246,600 |
July 2023 | $87.66 | $89.46 | $83.76 | $87.43 | 320,269,700 |
June 2023 | $86.95 | $92.97 | $85.68 | $87.82 | 282,658,500 |
May 2023 | $100.73 | $102.21 | $85.58 | $86.52 | 335,010,000 |
April 2023 | $98.57 | $100.88 | $94.88 | $100.82 | 156,601,900 |
March 2023 | $97.56 | $101.02 | $88.98 | $98.49 | 196,622,800 |
February 2023 | $106.72 | $116.24 | $97.34 | $97.98 | 252,908,500 |
January 2023 | $87.52 | $108.77 | $86.39 | $106.71 | 228,917,500 |
December 2022 | $96.27 | $98.06 | $82.69 | $85.46 | 301,451,500 |
November 2022 | $105.93 | $107.06 | $84.87 | $96.27 | 427,693,700 |
October 2022 | $94.16 | $105.67 | $89.22 | $104.79 | 180,462,300 |
September 2022 | $109.96 | $115.56 | $92.73 | $92.78 | 209,868,200 |
August 2022 | $103.15 | $124.41 | $102.16 | $110.24 | 294,112,900 |
July 2022 | $92.69 | $104.60 | $88.75 | $104.36 | 196,472,800 |
June 2022 | $110.17 | $111.00 | $90.50 | $92.85 | 241,396,000 |
May 2022 | $109.88 | $114.53 | $97.84 | $108.63 | 323,011,400 |
April 2022 | $135.09 | $136.98 | $109.53 | $109.80 | 274,453,400 |
March 2022 | $145.44 | $146.21 | $126.28 | $134.91 | 225,743,700 |
February 2022 | $140.67 | $154.92 | $136.97 | $146.03 | 251,467,500 |
January 2022 | $153.27 | $157.69 | $127.14 | $140.63 | 269,830,300 |
December 2021 | $144.29 | $154.49 | $139.71 | $152.35 | 250,556,100 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
