The closing price for Walt Disney (DIS) in 2017 was $102.84, on December 29, 2017. It was up 3.7% for the year. The latest price is $123.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $103.36 | $103.63 | $102.84 | $102.84 | 4,538,400 |
December 28 2017 | $103.31 | $103.36 | $102.41 | $103.09 | 3,477,700 |
December 27 2017 | $103.71 | $103.83 | $102.79 | $102.96 | 5,624,000 |
December 26 2017 | $103.78 | $104.62 | $103.20 | $103.42 | 3,982,400 |
December 22 2017 | $104.73 | $104.92 | $103.74 | $103.95 | 7,378,400 |
December 21 2017 | $104.95 | $106.26 | $104.45 | $104.81 | 9,372,800 |
December 20 2017 | $106.77 | $107.42 | $104.92 | $104.92 | 8,661,100 |
December 19 2017 | $106.49 | $107.51 | $105.96 | $106.95 | 10,546,600 |
December 18 2017 | $106.98 | $107.13 | $105.52 | $106.21 | 12,270,000 |
December 15 2017 | $107.12 | $107.13 | $105.80 | $106.44 | 19,978,600 |
December 14 2017 | $102.63 | $106.69 | $102.54 | $105.77 | 27,571,300 |
December 13 2017 | $103.45 | $103.49 | $102.11 | $102.94 | 10,368,300 |
December 12 2017 | $102.49 | $103.15 | $101.96 | $102.76 | 8,147,000 |
December 11 2017 | $100.31 | $102.20 | $100.22 | $102.19 | 7,434,000 |
December 08 2017 | $100.35 | $100.42 | $99.56 | $99.70 | 6,536,600 |
December 07 2017 | $100.34 | $100.59 | $99.15 | $99.88 | 9,948,600 |
December 06 2017 | $101.70 | $102.47 | $99.98 | $100.07 | 8,121,700 |
December 05 2017 | $103.94 | $104.42 | $101.08 | $101.74 | 13,055,600 |
December 04 2017 | $101.06 | $106.92 | $101.06 | $104.59 | 17,824,000 |
December 01 2017 | $99.24 | $100.44 | $98.56 | $99.87 | 9,258,400 |
November 30 2017 | $99.98 | $100.31 | $99.13 | $99.47 | 9,949,000 |
November 29 2017 | $98.21 | $100.83 | $98.15 | $99.86 | 14,503,100 |
November 28 2017 | $97.32 | $98.57 | $96.95 | $98.13 | 8,401,100 |
November 27 2017 | $97.39 | $97.71 | $97.15 | $97.54 | 4,007,500 |
November 24 2017 | $97.65 | $97.66 | $97.22 | $97.40 | 2,217,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
