The closing price for Walt Disney (DIS) between 2012 and 2021 was $152.35, on December 31, 2021. It was up 355.6% in that time. The latest price is $110.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $144.29 | $154.49 | $139.71 | $152.35 | 250,556,100 |
November 2021 | $166.44 | $176.31 | $140.76 | $142.52 | 349,411,000 |
October 2021 | $169.46 | $176.68 | $165.39 | $166.30 | 181,076,800 |
September 2021 | $178.98 | $184.50 | $166.26 | $166.40 | 183,753,100 |
August 2021 | $174.31 | $184.50 | $168.12 | $178.33 | 180,772,600 |
July 2021 | $172.47 | $183.24 | $167.03 | $173.13 | 180,949,100 |
June 2021 | $177.23 | $178.04 | $168.50 | $172.89 | 173,576,100 |
May 2021 | $184.61 | $186.12 | $164.36 | $175.72 | 205,087,900 |
April 2021 | $183.37 | $188.53 | $175.93 | $182.97 | 152,784,600 |
March 2021 | $190.06 | $199.69 | $178.04 | $181.49 | 285,166,300 |
February 2021 | $168.04 | $197.31 | $165.27 | $185.94 | 256,093,700 |
January 2021 | $179.27 | $179.60 | $157.89 | $165.41 | 183,217,300 |
December 2020 | $147.12 | $180.39 | $145.91 | $178.21 | 316,805,800 |
November 2020 | $120.24 | $149.37 | $117.85 | $145.58 | 243,644,800 |
October 2020 | $122.89 | $129.21 | $115.31 | $119.26 | 193,047,200 |
September 2020 | $129.76 | $134.99 | $118.80 | $122.05 | 189,275,000 |
August 2020 | $114.27 | $134.56 | $113.46 | $129.71 | 262,120,000 |
July 2020 | $110.97 | $120.09 | $110.16 | $115.02 | 235,337,900 |
June 2020 | $115.34 | $125.72 | $106.25 | $109.68 | 315,403,500 |
May 2020 | $104.62 | $121.75 | $97.24 | $115.38 | 455,450,700 |
April 2020 | $91.97 | $110.85 | $91.04 | $106.38 | 377,797,800 |
March 2020 | $117.18 | $119.78 | $77.77 | $95.02 | 619,320,800 |
February 2020 | $137.50 | $144.88 | $111.35 | $115.72 | 294,996,800 |
January 2020 | $142.91 | $145.77 | $132.62 | $136.04 | 197,463,900 |
December 2019 | $149.54 | $149.57 | $140.91 | $142.26 | 170,966,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
