The closing price for Walt Disney (DIS) in December 2017 was $101.37, on December 29, 2017. It was up 3.6% for the month. The latest price is $97.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $101.88 | $102.15 | $101.37 | $101.37 | 4,538,400 |
December 28 2017 | $101.83 | $101.88 | $100.95 | $101.62 | 3,477,700 |
December 27 2017 | $102.23 | $102.35 | $101.32 | $101.49 | 5,624,000 |
December 26 2017 | $102.30 | $103.13 | $101.73 | $101.95 | 3,982,400 |
December 22 2017 | $103.24 | $103.43 | $102.26 | $102.47 | 7,378,400 |
December 21 2017 | $103.46 | $104.75 | $102.96 | $103.31 | 9,372,800 |
December 20 2017 | $105.25 | $105.89 | $103.43 | $103.43 | 8,661,100 |
December 19 2017 | $104.97 | $105.97 | $104.45 | $105.43 | 10,546,600 |
December 18 2017 | $105.45 | $105.60 | $104.01 | $104.69 | 12,270,000 |
December 15 2017 | $105.59 | $105.61 | $104.29 | $104.92 | 19,978,600 |
December 14 2017 | $101.16 | $105.17 | $101.08 | $104.26 | 27,571,300 |
December 13 2017 | $101.98 | $102.01 | $100.66 | $101.47 | 10,368,300 |
December 12 2017 | $101.02 | $101.67 | $100.50 | $101.30 | 8,147,000 |
December 11 2017 | $98.88 | $100.74 | $98.79 | $100.73 | 7,434,000 |
December 08 2017 | $98.92 | $98.99 | $98.14 | $98.28 | 6,536,600 |
December 07 2017 | $98.91 | $99.15 | $97.74 | $98.46 | 9,948,600 |
December 06 2017 | $100.24 | $101.01 | $98.55 | $98.65 | 8,121,700 |
December 05 2017 | $102.45 | $102.93 | $99.64 | $100.29 | 13,055,600 |
December 04 2017 | $99.62 | $105.39 | $99.62 | $103.10 | 17,824,000 |
December 01 2017 | $97.82 | $99.01 | $97.16 | $98.45 | 9,258,400 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.