The average closing price for Walt Disney (DIS) in November 2018 was $111.37. It was up 0.3% for the month. The latest price is $111.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $112.66 | $112.88 | $110.95 | $111.36 | 16,857,800 |
November 29 2018 | $111.61 | $112.95 | $111.09 | $112.44 | 10,834,700 |
November 28 2018 | $110.23 | $112.14 | $109.97 | $111.95 | 9,039,800 |
November 27 2018 | $109.55 | $110.02 | $108.39 | $109.83 | 7,357,500 |
November 26 2018 | $109.13 | $109.13 | $107.92 | $108.53 | 7,002,400 |
November 23 2018 | $108.23 | $108.76 | $107.75 | $108.07 | 3,242,300 |
November 21 2018 | $108.48 | $109.91 | $108.29 | $108.99 | 7,242,500 |
November 20 2018 | $109.46 | $110.49 | $107.53 | $107.87 | 11,194,600 |
November 19 2018 | $111.85 | $113.62 | $110.69 | $111.29 | 9,714,600 |
November 16 2018 | $112.36 | $113.14 | $111.84 | $112.04 | 7,141,900 |
November 15 2018 | $112.33 | $113.23 | $111.56 | $112.92 | 7,088,700 |
November 14 2018 | $113.24 | $113.99 | $112.28 | $112.93 | 7,109,100 |
November 13 2018 | $112.92 | $113.57 | $112.03 | $112.67 | 4,650,600 |
November 12 2018 | $113.78 | $114.22 | $112.43 | $112.53 | 9,170,600 |
November 09 2018 | $113.97 | $115.90 | $112.99 | $113.78 | 16,878,200 |
November 08 2018 | $113.25 | $113.62 | $111.09 | $111.85 | 11,074,800 |
November 07 2018 | $112.40 | $113.10 | $111.04 | $112.87 | 8,249,800 |
November 06 2018 | $111.60 | $112.66 | $111.32 | $112.54 | 5,036,600 |
November 05 2018 | $111.60 | $112.06 | $111.00 | $111.32 | 7,920,800 |
November 02 2018 | $112.65 | $112.77 | $110.28 | $111.06 | 6,377,900 |
November 01 2018 | $111.08 | $112.12 | $110.79 | $111.95 | 6,779,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
