The closing price for Walt Disney (DIS) in August 2017 was $96.44, on August 31, 2017. It was down 8% for the month. The latest price is $100.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $98.16 | $98.34 | $96.25 | $96.44 | 9,823,800 |
August 30 2017 | $97.66 | $98.58 | $97.66 | $98.03 | 6,573,200 |
August 29 2017 | $97.20 | $98.15 | $97.03 | $97.75 | 6,011,700 |
August 28 2017 | $97.67 | $98.01 | $97.28 | $97.74 | 5,630,400 |
August 25 2017 | $96.91 | $97.86 | $96.78 | $97.59 | 6,186,900 |
August 24 2017 | $97.03 | $97.23 | $96.66 | $96.75 | 6,976,600 |
August 23 2017 | $97.66 | $98.14 | $96.71 | $96.73 | 5,954,400 |
August 22 2017 | $96.64 | $98.07 | $96.41 | $97.94 | 6,888,700 |
August 21 2017 | $95.91 | $96.65 | $95.80 | $96.41 | 6,492,700 |
August 18 2017 | $96.56 | $96.96 | $95.93 | $95.96 | 6,893,900 |
August 17 2017 | $97.43 | $97.77 | $96.57 | $96.61 | 6,612,400 |
August 16 2017 | $97.05 | $97.82 | $96.94 | $97.39 | 6,698,800 |
August 15 2017 | $96.85 | $97.30 | $96.59 | $96.74 | 8,868,500 |
August 14 2017 | $97.97 | $97.98 | $96.50 | $96.63 | 9,707,300 |
August 11 2017 | $96.49 | $97.69 | $96.28 | $97.19 | 9,410,400 |
August 10 2017 | $97.68 | $97.98 | $96.46 | $96.58 | 12,259,900 |
August 09 2017 | $95.97 | $98.16 | $95.77 | $97.99 | 27,877,600 |
August 08 2017 | $101.54 | $102.10 | $101.19 | $101.95 | 9,787,100 |
August 07 2017 | $102.53 | $102.59 | $101.12 | $101.35 | 8,093,100 |
August 04 2017 | $103.14 | $103.40 | $102.27 | $102.63 | 8,503,800 |
August 03 2017 | $103.42 | $104.04 | $102.97 | $103.99 | 6,895,800 |
August 02 2017 | $104.71 | $104.71 | $102.46 | $103.56 | 8,812,700 |
August 01 2017 | $104.81 | $105.62 | $104.78 | $105.41 | 5,987,200 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
