The closing price for Walt Disney (DIS) in 2017 was $104.21, on December 29, 2017. It was up 3.7% for the year. The latest price is $103.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2017 | $104.74 | $105.02 | $104.21 | $104.21 | 4,538,400 |
| December 28 2017 | $104.69 | $104.74 | $103.78 | $104.47 | 3,477,700 |
| December 27 2017 | $105.10 | $105.22 | $104.17 | $104.34 | 5,624,000 |
| December 26 2017 | $105.16 | $106.02 | $104.58 | $104.81 | 3,982,400 |
| December 22 2017 | $106.13 | $106.33 | $105.13 | $105.34 | 7,378,400 |
| December 21 2017 | $106.36 | $107.68 | $105.84 | $106.21 | 9,372,800 |
| December 20 2017 | $108.20 | $108.86 | $106.33 | $106.33 | 8,661,100 |
| December 19 2017 | $107.92 | $108.94 | $107.37 | $108.38 | 10,546,600 |
| December 18 2017 | $108.41 | $108.56 | $106.93 | $107.63 | 12,270,000 |
| December 15 2017 | $108.55 | $108.57 | $107.21 | $107.86 | 19,978,600 |
| December 14 2017 | $104.00 | $108.12 | $103.91 | $107.18 | 27,571,300 |
| December 13 2017 | $104.83 | $104.87 | $103.48 | $104.31 | 10,368,300 |
| December 12 2017 | $103.86 | $104.52 | $103.32 | $104.14 | 8,147,000 |
| December 11 2017 | $101.66 | $103.56 | $101.56 | $103.56 | 7,434,000 |
| December 08 2017 | $101.69 | $101.76 | $100.89 | $101.03 | 6,536,600 |
| December 07 2017 | $101.68 | $101.93 | $100.48 | $101.22 | 9,948,600 |
| December 06 2017 | $103.06 | $103.84 | $101.32 | $101.41 | 8,121,700 |
| December 05 2017 | $105.33 | $105.82 | $102.43 | $103.10 | 13,055,600 |
| December 04 2017 | $102.41 | $108.34 | $102.41 | $105.99 | 17,824,000 |
| December 01 2017 | $100.57 | $101.79 | $99.88 | $101.21 | 9,258,400 |
| November 30 2017 | $101.32 | $101.65 | $100.46 | $100.80 | 9,949,000 |
| November 29 2017 | $99.53 | $102.18 | $99.46 | $101.20 | 14,503,100 |
| November 28 2017 | $98.62 | $99.89 | $98.25 | $99.44 | 8,401,100 |
| November 27 2017 | $98.69 | $99.02 | $98.45 | $98.84 | 4,007,500 |
| November 24 2017 | $98.96 | $98.97 | $98.52 | $98.70 | 2,217,600 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
