The closing price for Walt Disney (DIS) in July 2018 was $109.50, on July 31, 2018. It was up 9.9% for the month. The latest price is $109.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $108.53 | $109.97 | $108.34 | $109.50 | 8,421,200 |
July 30 2018 | $108.19 | $109.29 | $108.04 | $108.60 | 5,199,300 |
July 27 2018 | $109.92 | $109.97 | $107.92 | $108.59 | 5,717,000 |
July 26 2018 | $108.14 | $110.46 | $107.69 | $109.45 | 9,466,400 |
July 25 2018 | $106.68 | $107.44 | $105.71 | $107.21 | 6,756,800 |
July 24 2018 | $107.84 | $107.89 | $106.59 | $106.74 | 5,648,800 |
July 23 2018 | $107.08 | $107.23 | $106.40 | $107.12 | 5,447,800 |
July 20 2018 | $108.14 | $108.19 | $106.87 | $107.49 | 11,787,900 |
July 19 2018 | $107.55 | $110.58 | $107.32 | $108.12 | 17,796,800 |
July 18 2018 | $106.37 | $107.09 | $105.73 | $106.73 | 6,414,100 |
July 17 2018 | $106.32 | $108.59 | $106.15 | $106.36 | 9,075,900 |
July 16 2018 | $105.89 | $106.50 | $104.88 | $106.26 | 8,245,900 |
July 13 2018 | $104.14 | $106.30 | $103.81 | $106.07 | 8,188,800 |
July 12 2018 | $104.19 | $105.30 | $103.97 | $104.38 | 5,931,400 |
July 11 2018 | $101.55 | $105.43 | $101.55 | $104.18 | 11,753,800 |
July 10 2018 | $102.45 | $102.76 | $101.08 | $102.24 | 4,213,600 |
July 09 2018 | $101.26 | $102.28 | $101.00 | $102.23 | 4,725,200 |
July 06 2018 | $100.76 | $101.28 | $100.32 | $101.03 | 4,134,500 |
July 05 2018 | $100.15 | $101.01 | $99.89 | $100.76 | 6,202,800 |
July 03 2018 | $101.28 | $101.35 | $99.00 | $99.52 | 2,406,300 |
July 02 2018 | $99.63 | $100.79 | $99.39 | $100.75 | 5,488,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
