DIS Historical USD Price
Daily close · Jan 12, 2022 → Jan 16, 2023Daily price history
Dec 18, 2022 → Jan 16, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-16 | $2.74 | $2.99 | $2.68 | $2.80 | $31,782.46 |
| 2023-01-15 | $2.74 | $2.90 | $2.68 | $2.74 | $30,851.45 |
| 2023-01-14 | $2.76 | $2.90 | $2.69 | $2.74 | $31,376.73 |
| 2023-01-13 | $2.55 | $2.81 | $2.43 | $2.76 | $29,438.22 |
| 2023-01-12 | $2.47 | $2.71 | $2.34 | $2.56 | $29,435.43 |
| 2023-01-11 | $2.32 | $2.48 | $2.30 | $2.47 | $28,892.73 |
| 2023-01-10 | $2.37 | $2.54 | $2.31 | $2.32 | $24,654.69 |
| 2023-01-09 | $2.66 | $2.71 | $2.37 | $2.37 | $32,789.10 |
| 2023-01-08 | $2.63 | $2.68 | $2.52 | $2.66 | $28,298.21 |
| 2023-01-07 | $2.59 | $2.66 | $2.44 | $2.63 | $27,885.98 |
| 2023-01-06 | $2.68 | $2.79 | $2.58 | $2.60 | $24,952.12 |
| 2023-01-05 | $2.79 | $2.79 | $2.47 | $2.68 | $26,303.40 |
| 2023-01-04 | $2.46 | $2.79 | $2.46 | $2.78 | $28,279.98 |
| 2023-01-03 | $2.51 | $2.68 | $2.46 | $2.46 | $26,542.48 |
| 2023-01-02 | $2.90 | $3.32 | $2.09 | $2.51 | $38,781.57 |
| 2023-01-01 | $1.86 | $3.30 | $1.85 | $2.90 | $84,677.51 |
| 2022-12-31 | $1.84 | $1.87 | $1.84 | $1.86 | $23,702.53 |
| 2022-12-30 | $1.79 | $1.99 | $1.77 | $1.84 | $26,536.25 |
| 2022-12-29 | $1.96 | $2.00 | $1.78 | $1.79 | $23,601.84 |
| 2022-12-28 | $1.95 | $2.00 | $1.80 | $1.96 | $25,047.72 |
| 2022-12-27 | $2.02 | $2.39 | $1.87 | $1.95 | $38,117.47 |
| 2022-12-26 | $1.98 | $2.06 | $1.84 | $2.02 | $24,185.40 |
| 2022-12-25 | $1.92 | $1.99 | $1.88 | $1.98 | $20,205.07 |
| 2022-12-24 | $1.88 | $2.15 | $1.88 | $1.91 | $16,702.90 |
| 2022-12-23 | $1.91 | $1.92 | $1.87 | $1.88 | $17,283.83 |
| 2022-12-22 | $1.99 | $2.02 | $1.87 | $1.91 | $16,544.61 |
| 2022-12-21 | $2.00 | $2.16 | $1.84 | $1.99 | $27,828.53 |
| 2022-12-20 | $1.94 | $2.00 | $1.84 | $2.00 | $19,294.27 |
| 2022-12-19 | $1.99 | $2.00 | $1.88 | $1.94 | $26,391.13 |
| 2022-12-18 | $1.99 | $2.01 | $1.88 | $1.99 | $27,676.96 |