The closing price for Walt Disney (DIS) between 2012 and 2017 was $102.84, on December 29, 2017. It was up 207.5% in that time. The latest price is $110.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $99.24 | $107.51 | $98.56 | $102.84 | 204,095,500 |
November 2017 | $93.12 | $100.83 | $92.90 | $99.47 | 172,385,900 |
October 2017 | $94.24 | $95.82 | $91.86 | $92.81 | 136,249,500 |
September 2017 | $96.46 | $97.31 | $91.29 | $93.54 | 192,634,400 |
August 2017 | $104.36 | $105.17 | $95.37 | $96.03 | 196,946,900 |
July 2017 | $100.56 | $104.56 | $97.47 | $104.32 | 114,387,900 |
June 2017 | $101.47 | $102.33 | $97.18 | $100.08 | 168,401,900 |
May 2017 | $108.88 | $108.90 | $99.12 | $101.67 | 173,480,500 |
April 2017 | $106.61 | $109.36 | $105.53 | $108.89 | 97,240,300 |
March 2017 | $104.23 | $107.11 | $103.65 | $106.80 | 128,977,500 |
February 2017 | $104.28 | $105.49 | $102.27 | $103.70 | 130,198,500 |
January 2017 | $99.18 | $104.60 | $99.10 | $104.22 | 146,529,700 |
December 2016 | $92.66 | $100.09 | $91.84 | $98.17 | 178,818,000 |
November 2016 | $86.72 | $93.74 | $85.68 | $92.65 | 187,624,400 |
October 2016 | $86.43 | $88.24 | $84.42 | $86.64 | 139,393,400 |
September 2016 | $88.55 | $88.76 | $85.24 | $86.80 | 164,603,500 |
August 2016 | $89.87 | $92.79 | $88.01 | $88.29 | 186,980,800 |
July 2016 | $90.71 | $94.22 | $89.56 | $89.69 | 129,156,600 |
June 2016 | $91.56 | $93.69 | $87.23 | $90.77 | 154,881,400 |
May 2016 | $95.86 | $99.06 | $90.49 | $92.07 | 179,880,700 |
April 2016 | $91.68 | $97.99 | $88.90 | $95.82 | 149,298,100 |
March 2016 | $88.99 | $93.14 | $88.65 | $92.16 | 143,110,700 |
February 2016 | $88.23 | $90.01 | $80.04 | $88.64 | 211,432,100 |
January 2016 | $95.69 | $95.98 | $83.91 | $88.92 | 222,765,600 |
December 2015 | $105.25 | $106.49 | $96.79 | $97.51 | 229,165,100 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
