The closing price for Walt Disney (DIS) in November 2018 was $109.77, on November 30, 2018. It was up 0.3% for the month. The latest price is $110.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $111.05 | $111.27 | $109.36 | $109.77 | 16,857,800 |
November 29 2018 | $110.02 | $111.34 | $109.51 | $110.84 | 10,834,700 |
November 28 2018 | $108.66 | $110.54 | $108.40 | $110.35 | 9,039,800 |
November 27 2018 | $107.98 | $108.45 | $106.84 | $108.26 | 7,357,500 |
November 26 2018 | $107.58 | $107.58 | $106.38 | $106.98 | 7,002,400 |
November 23 2018 | $106.68 | $107.21 | $106.21 | $106.53 | 3,242,300 |
November 21 2018 | $106.93 | $108.35 | $106.74 | $107.43 | 7,242,500 |
November 20 2018 | $107.90 | $108.92 | $106.00 | $106.33 | 11,194,600 |
November 19 2018 | $110.26 | $112.00 | $109.11 | $109.70 | 9,714,600 |
November 16 2018 | $110.76 | $111.53 | $110.25 | $110.44 | 7,141,900 |
November 15 2018 | $110.72 | $111.62 | $109.97 | $111.31 | 7,088,700 |
November 14 2018 | $111.62 | $112.37 | $110.67 | $111.32 | 7,109,100 |
November 13 2018 | $111.31 | $111.95 | $110.43 | $111.06 | 4,650,600 |
November 12 2018 | $112.16 | $112.59 | $110.83 | $110.92 | 9,170,600 |
November 09 2018 | $112.35 | $114.25 | $111.38 | $112.16 | 16,878,200 |
November 08 2018 | $111.63 | $112.00 | $109.51 | $110.26 | 11,074,800 |
November 07 2018 | $110.80 | $111.48 | $109.46 | $111.25 | 8,249,800 |
November 06 2018 | $110.01 | $111.05 | $109.73 | $110.93 | 5,036,600 |
November 05 2018 | $110.01 | $110.47 | $109.42 | $109.73 | 7,920,800 |
November 02 2018 | $111.05 | $111.16 | $108.71 | $109.48 | 6,377,900 |
November 01 2018 | $109.50 | $110.52 | $109.21 | $110.35 | 6,779,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.