The closing price for Walt Disney (DIS) in July 2018 was $110.45, on July 31, 2018. It was up 9.9% for the month. The latest price is $109.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $109.47 | $110.93 | $109.29 | $110.45 | 8,421,200 |
July 30 2018 | $109.13 | $110.24 | $108.99 | $109.55 | 5,199,300 |
July 27 2018 | $110.88 | $110.93 | $108.86 | $109.54 | 5,717,000 |
July 26 2018 | $109.08 | $111.43 | $108.63 | $110.41 | 9,466,400 |
July 25 2018 | $107.61 | $108.37 | $106.63 | $108.14 | 6,756,800 |
July 24 2018 | $108.78 | $108.83 | $107.52 | $107.67 | 5,648,800 |
July 23 2018 | $108.01 | $108.17 | $107.32 | $108.05 | 5,447,800 |
July 20 2018 | $109.08 | $109.13 | $107.80 | $108.43 | 11,787,900 |
July 19 2018 | $108.49 | $111.54 | $108.26 | $109.06 | 17,796,800 |
July 18 2018 | $107.29 | $108.02 | $106.65 | $107.66 | 6,414,100 |
July 17 2018 | $107.24 | $109.54 | $107.08 | $107.28 | 9,075,900 |
July 16 2018 | $106.82 | $107.43 | $105.80 | $107.19 | 8,245,900 |
July 13 2018 | $105.05 | $107.22 | $104.72 | $106.99 | 8,188,800 |
July 12 2018 | $105.09 | $106.21 | $104.87 | $105.29 | 5,931,400 |
July 11 2018 | $102.44 | $106.35 | $102.44 | $105.09 | 11,753,800 |
July 10 2018 | $103.34 | $103.66 | $101.96 | $103.13 | 4,213,600 |
July 09 2018 | $102.14 | $103.17 | $101.89 | $103.12 | 4,725,200 |
July 06 2018 | $101.64 | $102.17 | $101.19 | $101.91 | 4,134,500 |
July 05 2018 | $101.02 | $101.89 | $100.76 | $101.64 | 6,202,800 |
July 03 2018 | $102.16 | $102.23 | $99.87 | $100.39 | 2,406,300 |
July 02 2018 | $100.49 | $101.67 | $100.25 | $101.63 | 5,488,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
