The closing price for Walt Disney (DIS) in June 2018 was $100.68, on June 29, 2018. It was up 5.1% for the month. The latest price is $90.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2018 | $100.80 | $101.52 | $100.53 | $100.68 | 6,774,000 |
June 28 2018 | $99.82 | $100.98 | $99.60 | $100.65 | 6,303,600 |
June 27 2018 | $100.39 | $101.71 | $99.41 | $99.87 | 8,803,300 |
June 26 2018 | $100.35 | $100.59 | $99.82 | $100.16 | 6,550,000 |
June 25 2018 | $101.83 | $101.90 | $99.66 | $100.34 | 7,995,800 |
June 22 2018 | $101.89 | $102.60 | $101.65 | $102.15 | 8,959,100 |
June 21 2018 | $102.80 | $103.03 | $101.63 | $101.72 | 7,707,800 |
June 20 2018 | $102.79 | $103.65 | $101.65 | $102.93 | 18,625,900 |
June 19 2018 | $101.70 | $102.78 | $101.60 | $101.92 | 8,869,500 |
June 18 2018 | $102.79 | $103.25 | $102.31 | $102.85 | 9,288,600 |
June 15 2018 | $103.91 | $105.11 | $103.60 | $104.57 | 16,169,200 |
June 14 2018 | $102.26 | $105.18 | $102.26 | $104.47 | 18,068,700 |
June 13 2018 | $99.14 | $103.63 | $98.63 | $102.13 | 22,009,400 |
June 12 2018 | $100.61 | $101.08 | $99.87 | $100.22 | 9,215,300 |
June 11 2018 | $99.84 | $100.67 | $99.67 | $100.24 | 8,175,000 |
June 08 2018 | $98.07 | $99.90 | $97.82 | $99.89 | 7,090,300 |
June 07 2018 | $97.90 | $98.91 | $97.80 | $98.44 | 7,559,200 |
June 06 2018 | $96.12 | $97.93 | $95.83 | $97.90 | 7,833,000 |
June 05 2018 | $96.41 | $96.55 | $95.85 | $96.01 | 5,974,400 |
June 04 2018 | $95.83 | $96.54 | $95.78 | $96.29 | 6,598,000 |
June 01 2018 | $95.77 | $96.11 | $95.30 | $95.45 | 6,847,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
