The closing price for Walt Disney (DIS) in 2017 was $102.15, on December 29, 2017. It was up 3.7% for the year. The latest price is $109.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $102.66 | $102.94 | $102.15 | $102.15 | 4,538,400 |
December 28 2017 | $102.61 | $102.66 | $101.72 | $102.40 | 3,477,700 |
December 27 2017 | $103.01 | $103.14 | $102.10 | $102.27 | 5,624,000 |
December 26 2017 | $103.08 | $103.92 | $102.51 | $102.73 | 3,982,400 |
December 22 2017 | $104.03 | $104.22 | $103.04 | $103.25 | 7,378,400 |
December 21 2017 | $104.25 | $105.55 | $103.74 | $104.11 | 9,372,800 |
December 20 2017 | $106.05 | $106.70 | $104.22 | $104.22 | 8,661,100 |
December 19 2017 | $105.78 | $106.79 | $105.25 | $106.23 | 10,546,600 |
December 18 2017 | $106.26 | $106.41 | $104.81 | $105.49 | 12,270,000 |
December 15 2017 | $106.40 | $106.41 | $105.08 | $105.72 | 19,978,600 |
December 14 2017 | $101.94 | $105.98 | $101.85 | $105.06 | 27,571,300 |
December 13 2017 | $102.76 | $102.79 | $101.43 | $102.24 | 10,368,300 |
December 12 2017 | $101.80 | $102.45 | $101.27 | $102.07 | 8,147,000 |
December 11 2017 | $99.64 | $101.51 | $99.55 | $101.50 | 7,434,000 |
December 08 2017 | $99.68 | $99.74 | $98.89 | $99.03 | 6,536,600 |
December 07 2017 | $99.67 | $99.91 | $98.49 | $99.21 | 9,948,600 |
December 06 2017 | $101.01 | $101.79 | $99.31 | $99.40 | 8,121,700 |
December 05 2017 | $103.24 | $103.72 | $100.40 | $101.06 | 13,055,600 |
December 04 2017 | $100.38 | $106.20 | $100.38 | $103.89 | 17,824,000 |
December 01 2017 | $98.57 | $99.77 | $97.90 | $99.20 | 9,258,400 |
November 30 2017 | $99.31 | $99.64 | $98.47 | $98.80 | 9,949,000 |
November 29 2017 | $97.55 | $100.16 | $97.49 | $99.19 | 14,503,100 |
November 28 2017 | $96.67 | $97.91 | $96.30 | $97.47 | 8,401,100 |
November 27 2017 | $96.73 | $97.05 | $96.50 | $96.88 | 4,007,500 |
November 24 2017 | $97.00 | $97.01 | $96.56 | $96.74 | 2,217,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
