The closing price for Walt Disney (DIS) in 2017 was $103.28, on December 29, 2017. It was up 3.7% for the year. The latest price is $112.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $103.80 | $104.08 | $103.28 | $103.28 | 4,538,400 |
December 28 2017 | $103.75 | $103.80 | $102.85 | $103.53 | 3,477,700 |
December 27 2017 | $104.15 | $104.28 | $103.23 | $103.40 | 5,624,000 |
December 26 2017 | $104.22 | $105.06 | $103.64 | $103.86 | 3,982,400 |
December 22 2017 | $105.18 | $105.37 | $104.18 | $104.39 | 7,378,400 |
December 21 2017 | $105.40 | $106.72 | $104.89 | $105.26 | 9,372,800 |
December 20 2017 | $107.23 | $107.88 | $105.37 | $105.37 | 8,661,100 |
December 19 2017 | $106.95 | $107.97 | $106.41 | $107.41 | 10,546,600 |
December 18 2017 | $107.44 | $107.58 | $105.97 | $106.66 | 12,270,000 |
December 15 2017 | $107.57 | $107.59 | $106.25 | $106.89 | 19,978,600 |
December 14 2017 | $103.07 | $107.15 | $102.98 | $106.22 | 27,571,300 |
December 13 2017 | $103.89 | $103.93 | $102.55 | $103.37 | 10,368,300 |
December 12 2017 | $102.92 | $103.59 | $102.39 | $103.20 | 8,147,000 |
December 11 2017 | $100.74 | $102.63 | $100.65 | $102.62 | 7,434,000 |
December 08 2017 | $100.78 | $100.85 | $99.98 | $100.13 | 6,536,600 |
December 07 2017 | $100.77 | $101.02 | $99.58 | $100.31 | 9,948,600 |
December 06 2017 | $102.13 | $102.91 | $100.41 | $100.50 | 8,121,700 |
December 05 2017 | $104.38 | $104.87 | $101.51 | $102.18 | 13,055,600 |
December 04 2017 | $101.49 | $107.37 | $101.49 | $105.04 | 17,824,000 |
December 01 2017 | $99.66 | $100.87 | $98.99 | $100.30 | 9,258,400 |
November 30 2017 | $100.41 | $100.74 | $99.56 | $99.89 | 9,949,000 |
November 29 2017 | $98.63 | $101.26 | $98.57 | $100.29 | 14,503,100 |
November 28 2017 | $97.74 | $98.99 | $97.37 | $98.55 | 8,401,100 |
November 27 2017 | $97.80 | $98.13 | $97.57 | $97.96 | 4,007,500 |
November 24 2017 | $98.07 | $98.08 | $97.63 | $97.81 | 2,217,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
