The closing price for Walt Disney (DIS) in 2017 was $103.74, on December 29, 2017. It was up 3.7% for the year. The latest price is $116.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $104.26 | $104.54 | $103.74 | $103.74 | 4,538,400 |
December 28 2017 | $104.21 | $104.26 | $103.30 | $103.99 | 3,477,700 |
December 27 2017 | $104.61 | $104.74 | $103.69 | $103.86 | 5,624,000 |
December 26 2017 | $104.68 | $105.53 | $104.10 | $104.32 | 3,982,400 |
December 22 2017 | $105.65 | $105.84 | $104.64 | $104.86 | 7,378,400 |
December 21 2017 | $105.87 | $107.19 | $105.36 | $105.72 | 9,372,800 |
December 20 2017 | $107.70 | $108.36 | $105.84 | $105.84 | 8,661,100 |
December 19 2017 | $107.42 | $108.44 | $106.88 | $107.88 | 10,546,600 |
December 18 2017 | $107.91 | $108.06 | $106.44 | $107.13 | 12,270,000 |
December 15 2017 | $108.05 | $108.07 | $106.72 | $107.36 | 19,978,600 |
December 14 2017 | $103.52 | $107.62 | $103.44 | $106.69 | 27,571,300 |
December 13 2017 | $104.35 | $104.39 | $103.00 | $103.83 | 10,368,300 |
December 12 2017 | $103.38 | $104.04 | $102.85 | $103.66 | 8,147,000 |
December 11 2017 | $101.19 | $103.09 | $101.09 | $103.08 | 7,434,000 |
December 08 2017 | $101.23 | $101.29 | $100.43 | $100.57 | 6,536,600 |
December 07 2017 | $101.21 | $101.46 | $100.02 | $100.75 | 9,948,600 |
December 06 2017 | $102.58 | $103.37 | $100.85 | $100.95 | 8,121,700 |
December 05 2017 | $104.84 | $105.33 | $101.96 | $102.63 | 13,055,600 |
December 04 2017 | $101.94 | $107.85 | $101.94 | $105.50 | 17,824,000 |
December 01 2017 | $100.10 | $101.32 | $99.42 | $100.74 | 9,258,400 |
November 30 2017 | $100.85 | $101.19 | $100.00 | $100.33 | 9,949,000 |
November 29 2017 | $99.07 | $101.71 | $99.00 | $100.74 | 14,503,100 |
November 28 2017 | $98.17 | $99.43 | $97.80 | $98.98 | 8,401,100 |
November 27 2017 | $98.24 | $98.56 | $98.00 | $98.39 | 4,007,500 |
November 24 2017 | $98.50 | $98.51 | $98.06 | $98.25 | 2,217,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
