DIS: The Walt Disney Company Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 114.657

CLOSE 114.4214

Low

LOW 84.07

High

HIGH 160.32

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	155.83	157.56	155.36	156.76
01/04/2022	158.59	160.32	155.55	155.73
01/05/2022	156.52	159.38	155.1	155.19
01/06/2022	156.24	157.77	153.68	156.9
01/07/2022	156.9	159.3	156.29	157.83
01/10/2022	157.98	158.27	154.65	156.6
01/11/2022	156.62	158.22	155.95	157.89
01/12/2022	158.5	158.99	156.33	157.8
01/13/2022	157.7	158.53	155.17	155.44
01/14/2022	152.35	152.62	148.42	151.94
01/18/2022	151.11	153.13	149.83	152.27
01/19/2022	150.84	152.86	149.96	150.11
01/20/2022	150.91	152.66	147.15	147.62
01/21/2022	141.23	141.87	136.63	137.38
01/24/2022	134.82	137.68	129.26	137.46
01/25/2022	135.29	137.75	132.38	136.51
01/26/2022	137.71	138.2	132.26	133.6
01/27/2022	135.07	137.91	134.02	135.42
01/28/2022	135.21	138.69	133.56	138.63
01/31/2022	138.86	143.15	138.47	142.97
02/01/2022	143.02	144.69	142.25	144.49
02/02/2022	144.19	144.59	141.38	142.62
02/03/2022	140	142.04	139.25	140.03
02/04/2022	140.04	143.19	139.53	142.02
02/07/2022	143.39	144.09	141.61	142.51
02/08/2022	141.79	142.89	140.74	142.48
02/09/2022	144.37	147.35	143.25	147.23
02/10/2022	156.02	157.5	151.11	152.16
02/11/2022	153.54	154.69	148.56	149.47
02/14/2022	149.37	153.73	149.21	150.85
02/15/2022	153.54	154.85	152.51	154.72
02/16/2022	154.98	156.73	153.75	156.35
02/17/2022	154.69	155.36	152.61	152.95
02/18/2022	152.91	153.68	150.05	151.36
02/22/2022	150.19	150.79	147.61	148.09
02/23/2022	149.5	149.74	145.5	145.87
02/24/2022	140	149.57	140	149.4
02/25/2022	149.56	150.28	147.22	149.53
02/28/2022	147.83	149.48	146.46	148.46
03/01/2022	147.86	148.15	143.78	145.7
03/02/2022	146.31	148.47	145.92	147.34
03/03/2022	147.31	148.65	144.45	145.57
03/04/2022	144.01	144.26	139.55	140.72
03/07/2022	140.28	140.89	133.44	133.5
03/08/2022	133.02	135.49	129.29	131.75
03/09/2022	135.49	135.5	133.36	133.65
03/10/2022	132.36	134.2	131.62	133.64
03/11/2022	135.08	136.16	131.57	131.75
03/14/2022	130.98	133.07	128.38	129.03
03/15/2022	129.74	134.56	129.51	134.2
03/16/2022	135.65	138.98	134.94	138.14
03/17/2022	137.44	139.47	136.56	139.47
03/18/2022	139.55	140.73	138.3	140.3
03/21/2022	138.9	139.3	136.88	138.62
03/22/2022	139.06	142.19	138.9	140.11
03/23/2022	139.07	139.76	137.54	137.64
03/24/2022	138.58	139.27	137.41	138.96
03/25/2022	139.28	140.38	138.12	139.14
03/28/2022	138.88	139.63	136.28	138.72
03/29/2022	140.96	144.46	140.96	142.38
03/30/2022	141.31	143.27	140.08	140.96
03/31/2022	140.14	140.88	137.11	137.16
04/01/2022	137.34	138.1	135.53	137
04/04/2022	136.97	139.26	136.89	138.58
04/05/2022	137.74	139.2	135.13	135.62
04/06/2022	133.75	133.93	130.81	132.57
04/07/2022	133.01	133.21	130.02	131.87
04/08/2022	132	133.12	130.63	131.87
04/11/2022	130.04	132.43	130.04	130.65
04/12/2022	131.81	133.21	130.15	130.84
04/13/2022	131.05	132.89	130.75	132.35
04/14/2022	132.81	133.59	130.35	130.47
04/18/2022	130.07	130.22	126.82	127.77
04/19/2022	128.09	133.19	127.79	131.9
04/20/2022	126.05	127.35	124.11	124.57
04/21/2022	125.54	126.45	121.28	121.66
04/22/2022	120.01	121.89	118.15	118.27
04/25/2022	117.66	120.33	116.75	119.95
04/26/2022	119.15	119.15	115.64	115.77
04/27/2022	115.43	116.9	113.39	115.21
04/28/2022	115.22	116	112.69	115.29
04/29/2022	115.2	115.99	111.36	111.63
05/02/2022	111.71	113.66	111.01	113.5
05/03/2022	114.05	114.83	112.69	113.55
05/04/2022	113.37	116.44	111.83	116.19
05/05/2022	114.74	115.27	111.48	112.61
05/06/2022	111.77	112.09	108.3	110.29
05/09/2022	108.11	110.74	106.48	106.98
05/10/2022	109.84	110.7	106.14	107.68
05/11/2022	107.9	110.07	104.79	105.21
05/12/2022	102.9	105	99.47	104.31
05/13/2022	105.36	107.69	105.31	107.33
05/16/2022	107.46	107.62	104.85	105.18
05/17/2022	107.73	108.79	106.3	108.64
05/18/2022	107.38	107.66	103.88	104.3
05/19/2022	103.43	105.3	102.96	103.14
05/20/2022	104.49	104.8	100.05	102.42
05/23/2022	103.76	106.03	101.56	105.83
05/24/2022	103.71	103.84	100.13	101.59
05/25/2022	101.43	103.81	101.16	103.26
05/26/2022	104.22	106.13	103.96	105.61
05/27/2022	106.89	109.37	106.53	109.32
05/31/2022	110	111.24	107.91	110.44
06/01/2022	112.01	112.85	108.27	109.19
06/02/2022	109.43	110.95	107.91	110.87
06/03/2022	109.17	109.85	107.92	108.67
06/06/2022	109.75	110.19	107.65	107.83
06/07/2022	106.79	107.92	106	107.79
06/08/2022	107.43	109.36	106.96	107.34
06/09/2022	106.53	107.06	103.25	103.3
06/10/2022	101.43	102.12	99.38	99.4
06/13/2022	97.61	97.61	94.83	95.71
06/14/2022	96.27	96.27	93.1	94.22
06/15/2022	94.61	97.3	94.09	95.88
06/16/2022	94.01	95.38	93.41	94.28
06/17/2022	94.01	95.97	93.47	94.34
06/21/2022	94.9	95.45	93.27	93.29
06/22/2022	92.17	94.61	92.01	93.5
06/23/2022	93.96	94.65	92.07	94.3
06/24/2022	95.45	98.57	95.4	97.78
06/27/2022	98.22	98.23	95.8	96.61
06/28/2022	99.74	100.4	95.78	95.92
06/29/2022	95.95	96.2	94.53	95.65
06/30/2022	94.42	95.44	92.54	94.4
07/01/2022	94.24	96.31	93.98	96.14
07/05/2022	94.26	97.23	92.31	97.18
07/06/2022	97.53	98.19	95.4	96.08
07/07/2022	96.9	97.53	95.93	97.43
07/08/2022	96.57	97.12	95.35	95.86
07/11/2022	95	95.34	93.43	93.64
07/12/2022	93.58	95.25	93.31	93.6
07/13/2022	92.12	93.25	91.01	92.94
07/14/2022	91.48	92.04	90.23	91.84
07/15/2022	92.91	95.32	92.7	95.2
07/18/2022	96.36	97.27	95.31	95.7
07/19/2022	96.68	99.85	96.68	99.61
07/20/2022	100.25	104.26	99.95	103.35
07/21/2022	102.71	104.25	101.61	104.18
07/22/2022	103.28	104.57	102.11	102.72
07/25/2022	102.78	103.39	101.81	102.69
07/26/2022	102.14	102.36	99.56	99.78
07/27/2022	100.97	103.65	100.81	103.5
07/28/2022	103.25	104.97	102.71	104.9
07/29/2022	105.14	106.34	103.37	106.1
08/01/2022	104.87	106.65	103.86	106.22
08/02/2022	105.74	106.36	104.62	104.71
08/03/2022	105.73	109.7	105.73	109.02
08/04/2022	108.92	109.45	107.66	108.12
08/05/2022	106.81	107.7	105.37	106.63
08/08/2022	108.21	111.23	107.9	109.11
08/09/2022	109.22	109.22	107.03	108.13
08/10/2022	112.48	112.67	109.91	112.43
08/11/2022	122.21	123.27	117.33	117.69
08/12/2022	119	121.61	118.92	121.57
08/15/2022	121	125.96	120.99	124.26
08/16/2022	124.73	126.48	123.45	124.96
08/17/2022	123.45	124.48	122.57	122.81
08/18/2022	123.01	123.13	121.71	122.67
08/19/2022	121.25	121.39	119.48	120.14
08/22/2022	117.7	118.21	115.69	115.94
08/23/2022	115.98	116.37	114.62	114.86
08/24/2022	114.67	117.16	114.1	116.41
08/25/2022	117.02	117.77	116.11	117.46
08/26/2022	117.47	118.37	113.89	114.07
08/29/2022	112.54	114.47	112.41	113.53
08/30/2022	114.28	114.75	111.45	112.43
08/31/2022	112.87	113.75	111.85	112.08
09/01/2022	111.79	112.59	110.03	112.53
09/02/2022	113.05	113.89	110.84	111.2
09/06/2022	111.77	111.78	108.52	110.09
09/07/2022	109.87	112.96	109.87	112.69
09/08/2022	111.07	112.99	110.36	112.33
09/09/2022	113.27	115.53	113.19	115.18
09/12/2022	116.14	117.49	115.27	116.39
09/13/2022	113.05	113.82	111.17	111.76
09/14/2022	111.85	112.74	109.88	112.5
09/15/2022	112.39	114.41	110.71	110.77
09/16/2022	109.21	109.58	106.96	108.25
09/19/2022	107.53	109.22	107.04	109.17
09/20/2022	108.28	108.41	106.86	107.57
09/21/2022	107.39	108.04	104.49	104.49
09/22/2022	104.21	104.66	102.02	102.16
09/23/2022	100.62	101.18	98.02	99.5
09/26/2022	98.95	100.66	98.06	98.12
09/27/2022	99.53	99.64	95.43	95.85
09/28/2022	95.79	99.87	95.45	99.4
09/29/2022	98.53	98.6	96.23	97.45
09/30/2022	96.5	97.48	94.28	94.33
10/03/2022	95.73	97.78	94.5	97.13
10/04/2022	98.68	101.52	98.23	101.44
10/05/2022	100.04	101.22	98.7	100.8
10/06/2022	100.43	101.46	99.87	100.04
10/07/2022	98.51	98.8	96.45	97.16
10/10/2022	97.59	97.74	94.42	95.16
10/11/2022	94.81	95.06	92.65	93.1
10/12/2022	93.16	94.07	92.2	93.41
10/13/2022	91.57	96.97	90.71	96.64
10/14/2022	97.47	98.09	94.33	94.45
10/17/2022	96.38	97.97	96.26	97.33
10/18/2022	99.87	100.37	97.64	98.48
10/19/2022	100.44	101.87	98.5	98.99
10/20/2022	98.23	100.75	98.11	98.59
10/21/2022	98.35	102.3	97.89	102.04
10/24/2022	102.12	103.19	100.12	101.72
10/25/2022	102.16	104.73	102.03	104.36
10/26/2022	103.53	107.43	103.53	104.63
10/27/2022	105.81	106.87	104.31	104.44
10/28/2022	104.08	106.09	103.53	105.95
10/31/2022	105.66	106.9	104.82	106.54
11/01/2022	107.7	108.84	105.64	106
11/02/2022	105.45	106.08	101.79	101.82
11/03/2022	100.2	100.7	98.56	99.25
11/04/2022	101.15	101.16	98.11	99.58
11/07/2022	100.88	101.56	98.99	100.43
11/08/2022	100.74	101.97	98.05	99.9
11/09/2022	90.55	91.1	86.28	86.75
11/10/2022	89.75	90.5	87.61	90.46
11/11/2022	91.58	95.58	91.1	95.01
11/14/2022	95.85	96.62	94.21	94.28
11/15/2022	96	97.18	93.7	95.51
11/16/2022	95.22	95.22	93.72	93.95
11/17/2022	92.12	92.27	90.85	91.45
11/18/2022	92.86	93.16	90.91	91.8
11/21/2022	100.12	100.89	96.32	97.58
11/22/2022	97	97.67	94.68	96.21
11/23/2022	96	99.34	95.78	98.88
11/25/2022	98.81	99.81	98.08	98.87
11/28/2022	98.21	99.13	95.43	95.69
11/29/2022	96	96.43	93.92	94.69
11/30/2022	94.95	97.94	93.87	97.87
12/01/2022	97.87	98.84	96.58	98.59
12/02/2022	97.46	99.69	97.01	99.43
12/05/2022	98.24	99.16	95.67	95.93
12/06/2022	95.73	96	91.98	92.29
12/07/2022	92.66	92.79	91.26	92.15
12/08/2022	92.5	93.43	91.67	92.55
12/09/2022	92.37	94.91	91.9	93.38
12/12/2022	93.73	94.66	92.61	94.66
12/13/2022	96.49	97.39	93.57	94.7
12/14/2022	94.54	95.47	92.62	94.15
12/15/2022	92.47	93.12	90.12	90.49
12/16/2022	90.19	91.08	88.81	90.08
12/19/2022	89.44	89.46	85.41	85.78
12/20/2022	86.08	87.84	85.76	87.02
12/21/2022	87.19	88.1	86.48	86.92
12/22/2022	86.03	86.73	84.69	86.67
12/23/2022	86.06	88.07	85.77	88.01
12/27/2022	87.42	87.94	85.96	86.37
12/28/2022	86.08	86.69	84.07	84.17
12/29/2022	85.25	88.24	84.97	87.18
12/30/2022	85.73	87.12	85.23	86.88

Menu

Create your free account now!

DIS: The Walt Disney Company Historical Data

2022 Historical Chart

Average

Low

High