walt disney stock price 2018

The closing price for Walt Disney (DIS) in 2018 was $107.00, on December 31, 2018. It was up 2.2% for the year. The latest price is $100.89.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2018
$106.48
$107.02
$104.95
$107.00
7,241,700
December 28 2018
$104.69
$105.90
$103.63
$104.71
7,620,500
December 27 2018
$101.89
$103.98
$100.32
$103.95
8,201,400
December 26 2018
$98.07
$103.30
$97.96
$103.28
9,422,800
December 24 2018
$100.74
$101.39
$97.93
$97.93
7,133,000
December 21 2018
$103.90
$106.13
$101.35
$101.71
15,530,600
December 20 2018
$106.13
$106.57
$103.57
$104.42
9,387,300
December 19 2018
$107.35
$109.42
$106.32
$106.58
9,416,900
December 18 2018
$108.19
$108.40
$106.27
$106.81
6,682,300
December 17 2018
$109.58
$110.17
$107.38
$107.95
7,731,800
December 14 2018
$109.66
$111.17
$109.35
$109.49
7,601,900
December 13 2018
$110.15
$110.86
$109.63
$110.65
6,661,500
December 12 2018
$110.27
$111.23
$109.44
$109.50
7,723,900
December 11 2018
$110.24
$110.98
$108.74
$109.27
6,861,800
December 10 2018
$109.29
$109.58
$106.89
$109.16
7,337,500
December 07 2018
$111.11
$111.24
$108.92
$109.28
8,305,500
December 06 2018
$108.51
$110.72
$107.64
$110.71
10,546,200
December 04 2018
$111.96
$112.61
$109.10
$109.30
10,806,700
December 03 2018
$112.96
$113.22
$111.27
$112.08
9,273,300
November 30 2018
$113.14
$113.37
$111.42
$111.84
16,857,800
November 29 2018
$112.09
$113.43
$111.56
$112.92
10,834,700
November 28 2018
$110.70
$112.62
$110.44
$112.43
9,039,800
November 27 2018
$110.02
$110.49
$108.85
$110.30
7,357,500
November 26 2018
$109.60
$109.60
$108.38
$108.99
7,002,400
November 23 2018
$108.69
$109.22
$108.20
$108.53
3,242,300
Unlock 2x data
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.

Related Searches