price of dis in 2018

The closing price for Walt Disney (DIS) in 2018 was $106.55, on December 31, 2018. It was up 2.2% for the year. The latest price is $109.19.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2018
$106.03
$106.57
$104.51
$106.55
7,241,700
December 28 2018
$104.25
$105.45
$103.19
$104.27
7,620,500
December 27 2018
$101.46
$103.54
$99.89
$103.51
8,201,400
December 26 2018
$97.65
$102.86
$97.54
$102.84
9,422,800
December 24 2018
$100.31
$100.96
$97.51
$97.51
7,133,000
December 21 2018
$103.46
$105.68
$100.92
$101.27
15,530,600
December 20 2018
$105.68
$106.12
$103.13
$103.97
9,387,300
December 19 2018
$106.89
$108.96
$105.87
$106.13
9,416,900
December 18 2018
$107.74
$107.94
$105.82
$106.36
6,682,300
December 17 2018
$109.12
$109.70
$106.92
$107.49
7,731,800
December 14 2018
$109.19
$110.70
$108.88
$109.03
7,601,900
December 13 2018
$109.68
$110.39
$109.16
$110.18
6,661,500
December 12 2018
$109.81
$110.76
$108.98
$109.04
7,723,900
December 11 2018
$109.78
$110.50
$108.28
$108.80
6,861,800
December 10 2018
$108.82
$109.12
$106.43
$108.70
7,337,500
December 07 2018
$110.64
$110.77
$108.45
$108.81
8,305,500
December 06 2018
$108.05
$110.25
$107.19
$110.24
10,546,200
December 04 2018
$111.49
$112.13
$108.63
$108.83
10,806,700
December 03 2018
$112.48
$112.74
$110.80
$111.60
9,273,300
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
Unlock 2x data
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.

Related Searches