DIS: The Walt Disney Company Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 106.3555

CLOSE 106.3582

Low

LOW 96.2

High

HIGH 116.1

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	105.3	106.9	105.21	106.08
01/04/2017	106.64	107.5	106.25	107.44
01/05/2017	107.17	107.62	106.79	107.38
01/06/2017	108.02	109.35	107.75	108.98
01/09/2017	108.58	108.83	108.11	108.36
01/10/2017	107.9	108.82	107.35	108.38
01/11/2017	108.54	109.49	108.38	109.44
01/12/2017	108.12	109	107.43	107.53
01/13/2017	107.16	108.35	106.9	108.06
01/17/2017	107.91	108.93	107.65	107.97
01/18/2017	106.93	108.4	106.81	108.16
01/19/2017	107.92	108.01	107.08	107.28
01/20/2017	107.35	107.82	107.18	107.66
01/23/2017	107.34	107.68	106.57	107.12
01/24/2017	107.2	108.06	107.08	107.9
01/25/2017	108.23	108.42	108	108.04
01/26/2017	108.21	108.62	107.98	108.06
01/27/2017	108.49	109.4	108.15	109.3
01/30/2017	109.86	111.05	108.96	110.94
01/31/2017	110.59	110.8	109.98	110.65
02/01/2017	110.71	111.99	110.68	111.3
02/02/2017	111.21	111.54	110.55	110.61
02/03/2017	110.9	111.15	110.21	110.3
02/06/2017	109.92	110.15	109.3	109.57
02/07/2017	109.65	109.73	108.77	109
02/08/2017	109.56	111.42	108.98	109
02/09/2017	109.07	109.85	109	109.49
02/10/2017	109.35	109.8	108.58	109.26
02/13/2017	108.95	109.9	108.9	109.65
02/14/2017	109.8	110.33	109.53	110.33
02/15/2017	109.91	110.68	109.8	110.18
02/16/2017	110.34	110.87	110.09	110.71
02/17/2017	110.24	110.5	109.52	110.06
02/21/2017	109.94	110.21	109.8	110.01
02/22/2017	109.69	110.28	109.53	110.12
02/23/2017	110.3	110.49	109.59	109.73
02/24/2017	109.62	110.32	109.1	110.32
02/27/2017	109.93	110.47	109.83	110.23
02/28/2017	110	110.4	109.83	110.09
03/01/2017	110.66	111.8	110.66	111.04
03/02/2017	111	111.21	110.45	110.59
03/03/2017	110.34	111.5	110.04	111.24
03/06/2017	110.77	110.98	110.09	110.67
03/07/2017	110.7	110.93	110.16	110.86
03/08/2017	110.87	111.32	110.66	110.84
03/09/2017	110.9	111.32	110.69	111.03
03/10/2017	111.4	111.5	110.69	110.92
03/13/2017	110.92	111.68	110.82	111.52
03/14/2017	111.73	112.89	111.72	112.31
03/15/2017	112.43	112.45	111.15	111.87
03/16/2017	112.18	112.32	111.4	111.71
03/17/2017	111.87	112.09	111.18	111.76
03/20/2017	112.07	113.16	112.05	112.71
03/21/2017	112.97	113.1	111.54	111.75
03/22/2017	111.85	112.18	111.35	112.08
03/23/2017	111.71	112.98	111.66	112.24
03/24/2017	112.4	112.58	111.68	112.14
03/27/2017	111.81	112.55	111.45	112.38
03/28/2017	112.6	113.24	112.02	113.05
03/29/2017	112.66	112.94	112.31	112.53
03/30/2017	112.53	113.3	112.28	113.18
03/31/2017	113	113.71	112.95	113.39
04/03/2017	113.18	113.65	112.43	113.2
04/04/2017	113.15	113.55	112.83	113.04
04/05/2017	113.58	113.84	112.79	113
04/06/2017	112.85	113.42	112.39	113.05
04/07/2017	112.82	113.28	112.53	112.58
04/10/2017	112.8	112.89	112.04	112.43
04/11/2017	113.68	113.83	112.59	113.07
04/12/2017	113.03	113.28	112.76	113.04
04/13/2017	113.04	114.25	112.99	113.2
04/17/2017	113.33	113.94	113.22	113.78
04/18/2017	113.48	114.75	113	114.19
04/19/2017	114.56	115	113.54	113.73
04/20/2017	114.17	115.05	113.87	114.79
04/21/2017	114.38	115.12	114.27	114.44
04/24/2017	115.26	115.38	113.66	113.7
04/25/2017	113.73	115.52	113.68	115.18
04/26/2017	115.4	115.96	114.86	115.58
04/27/2017	115.8	116.1	115.39	115.84
04/28/2017	115.87	115.9	115.24	115.6
05/01/2017	115.59	115.61	114.72	114.73
05/02/2017	114.87	114.99	113.68	114.37
05/03/2017	114.03	114.09	111.18	111.62
05/04/2017	110.58	111.3	109.06	111.17
05/05/2017	111.49	112.15	110.92	111.99
05/08/2017	112.39	112.39	111	111.42
05/09/2017	111.55	112.15	110.35	112.07
05/10/2017	109	109.66	108.13	109.66
05/11/2017	109.74	110.01	108.5	109.58
05/12/2017	109.8	109.89	109.27	109.69
05/15/2017	109.73	110.08	109.12	109.13
05/16/2017	109.12	109.23	107.82	107.98
05/17/2017	106	106.63	105.23	106.31
05/18/2017	105.98	107.31	105.98	106.68
05/19/2017	106.76	107.86	106.7	107.52
05/22/2017	107.65	108.2	107.41	107.63
05/23/2017	107.68	107.8	106.91	107.02
05/24/2017	107.15	107.83	106.93	107.71
05/25/2017	108.13	108.13	106.78	107.27
05/26/2017	107.71	108.49	107.48	108.41
05/30/2017	108.49	108.6	107.95	108.34
05/31/2017	108.4	108.65	107.64	107.94
06/01/2017	107.73	108.21	107.17	108.21
06/02/2017	108.46	108.64	106.95	107.18
06/05/2017	107.04	107.22	106.11	106.52
06/06/2017	106.17	106.19	104.61	105.5
06/07/2017	105.79	106.25	105.54	105.92
06/08/2017	105.47	105.56	104.16	104.32
06/09/2017	104.28	105.92	104.08	105.62
06/12/2017	105.89	107.2	105.89	107.04
06/13/2017	107.14	107.26	106.16	106.56
06/14/2017	106.95	107.01	105.76	106.14
06/15/2017	105.94	106.16	105.23	105.98
06/16/2017	106.28	106.35	104.77	105.51
06/19/2017	105.6	106	105.19	105.37
06/20/2017	105.07	105.3	103.81	103.94
06/21/2017	104.39	105.08	103.54	104.8
06/22/2017	104.71	104.77	104.09	104.22
06/23/2017	103.83	104.58	103.17	104.36
06/26/2017	104.6	105.85	104.56	105.57
06/27/2017	105.33	106.15	105.14	105.41
06/28/2017	106.02	107.54	104.52	106.86
06/29/2017	106.8	107.41	105.33	105.71
06/30/2017	106.25	106.56	105.5	106.25
07/03/2017	106.76	108.62	106.76	107.46
07/05/2017	107.83	107.85	105.29	105.63
07/06/2017	104.61	104.69	102.94	103.35
07/07/2017	103.51	103.73	102.72	103.32
07/10/2017	103.3	103.91	102.87	103.59
07/11/2017	103.6	104.19	103.19	103.84
07/12/2017	104.34	104.65	103.65	104.38
07/13/2017	104.45	105.34	104.04	104.29
07/14/2017	104.43	105.25	104.41	105.09
07/17/2017	105.17	105.42	104.71	104.79
07/18/2017	104.6	105.8	104.31	105.75
07/19/2017	106.13	106.87	106.05	106.82
07/20/2017	106.99	107.71	106.75	107.36
07/21/2017	107.1	107.33	106.81	107.09
07/24/2017	107.31	107.54	106.9	107
07/25/2017	107.6	107.74	106.2	106.42
07/26/2017	106.55	107.03	106.31	106.94
07/27/2017	107.69	110	107.44	110
07/28/2017	109.98	110.19	109.67	109.96
07/31/2017	110.02	110.14	109.34	109.93
08/01/2017	109.98	110.83	109.95	110.61
08/02/2017	109.88	109.88	107.52	108.67
08/03/2017	108.52	109.17	108.05	109.12
08/04/2017	108.23	108.5	107.32	107.69
08/07/2017	107.59	107.65	106.11	106.35
08/08/2017	106.55	107.14	106.18	106.98
08/09/2017	100.71	103	100.5	102.83
08/10/2017	102.5	102.82	101.22	101.35
08/11/2017	101.25	102.51	101.03	101.99
08/14/2017	102.8	102.81	101.26	101.4
08/15/2017	101.63	102.1	101.36	101.51
08/16/2017	101.84	102.65	101.72	102.2
08/17/2017	102.24	102.59	101.34	101.38
08/18/2017	101.32	101.74	100.66	100.7
08/21/2017	100.64	101.42	100.53	101.17
08/22/2017	101.41	102.91	101.17	102.77
08/23/2017	102.48	102.98	101.48	101.5
08/24/2017	101.82	102.03	101.43	101.52
08/25/2017	101.69	102.69	101.56	102.41
08/28/2017	102.49	102.85	102.08	102.56
08/29/2017	102	102.99	101.82	102.57
08/30/2017	102.48	103.45	102.48	102.87
08/31/2017	103	103.19	101	101.2
09/01/2017	101.65	101.92	101.36	101.5
09/05/2017	102	102.55	100.9	101.6
09/06/2017	101.76	102.04	100.89	101.5
09/07/2017	101.55	101.86	96.2	97.06
09/08/2017	96.49	97.49	96.26	97.07
09/11/2017	97.9	98.02	96.96	97.09
09/12/2017	97.59	98.36	97.13	97.89
09/13/2017	98.24	98.95	98.02	98.82
09/14/2017	98.79	98.84	97.54	97.9
09/15/2017	98.05	98.93	98	98.52
09/18/2017	98.39	98.72	97.72	98.1
09/19/2017	98.23	98.67	98.08	98.43
09/20/2017	98.76	99.28	98.62	99.21
09/21/2017	99.19	99.39	98.75	98.89
09/22/2017	98.55	98.99	98.53	98.6
09/25/2017	98.6	99.65	98.42	99.57
09/26/2017	99.64	99.74	98.61	98.63
09/27/2017	98.97	99.53	98.02	99.24
09/28/2017	98.77	99.05	98	98.05
09/29/2017	97.89	98.59	97.66	98.57
10/02/2017	99.31	100.44	99.11	99.86
10/03/2017	100.05	100.85	99.91	100.79
10/04/2017	100.74	100.93	100.2	100.55
10/05/2017	100.64	100.87	100.02	100.11
10/06/2017	99.95	100.27	99.34	100.07
10/09/2017	100.81	100.98	99.45	99.57
10/10/2017	99.99	100.07	98.66	99.58
10/11/2017	99.58	99.58	98.05	98.55
10/12/2017	97.56	97.82	96.81	96.93
10/13/2017	96.8	97.68	96.8	97.38
10/16/2017	97.64	98.27	97.54	98.13
10/17/2017	98.4	98.47	97.86	98.36
10/18/2017	98.36	98.49	97.55	98.25
10/19/2017	98.19	99.3	98.11	99.01
10/20/2017	99.45	99.66	98.94	99.4
10/23/2017	99.12	99.18	98.63	98.7
10/24/2017	98.52	98.86	98.06	98.29
10/25/2017	98.05	98.22	97.45	97.8
10/26/2017	97.58	99.48	97.25	98.56
10/27/2017	97.9	98.36	96.89	98.31
10/30/2017	98.12	98.33	97.7	98.04
10/31/2017	97.94	98.09	97.38	97.81
11/01/2017	98.13	99.46	98	99.03
11/02/2017	98.87	99.12	98.02	98.35
11/03/2017	98.36	99.38	97.9	98.64
11/06/2017	98.37	101.13	98.35	100.64
11/07/2017	101.29	102.9	100.74	101.61
11/08/2017	101.88	102	100.42	101.18
11/09/2017	100.83	103.91	100.8	102.68
11/10/2017	104.99	106.24	104.08	104.78
11/13/2017	104.14	105.14	103.98	104.74
11/14/2017	104.57	104.57	103	103.17
11/15/2017	102.75	103.96	102.45	103.69
11/16/2017	103.63	103.98	102.76	103.6
11/17/2017	103.22	103.99	102.97	103.44
11/20/2017	103.42	103.42	102.7	102.75
11/21/2017	102.97	103.17	102.79	103
11/22/2017	103.22	103.32	102.69	102.74
11/24/2017	102.91	102.92	102.45	102.64
11/27/2017	102.63	102.97	102.38	102.79
11/28/2017	102.56	103.88	102.17	103.41
11/29/2017	103.5	106.26	103.43	105.24
11/30/2017	105.36	105.71	104.47	104.82
12/01/2017	104.58	105.85	103.87	105.25
12/04/2017	106.5	112.67	106.5	110.22
12/05/2017	109.53	110.04	106.52	107.22
12/06/2017	107.17	107.99	105.36	105.46
12/07/2017	105.74	106	104.49	105.26
12/08/2017	104.91	104.98	104.08	104.23
12/11/2017	104.87	106.84	104.77	106.83
12/12/2017	107.6	107.83	106.59	107.43
12/13/2017	108.15	108.19	106.75	107.61
12/14/2017	107.29	111.54	107.2	110.57
12/15/2017	111.98	112	110.6	111.27
12/18/2017	111.84	111.99	110.31	111.03
12/19/2017	111.33	112.39	110.77	111.81
12/20/2017	111.62	112.3	109.69	109.69
12/21/2017	109.72	111.09	109.19	109.57
12/22/2017	109.49	109.69	108.45	108.67
12/26/2017	108.49	109.37	107.89	108.12
12/27/2017	108.42	108.55	107.46	107.64
12/28/2017	108	108.05	107.06	107.77
12/29/2017	108.05	108.34	107.51	107.51

Menu

Create your free account now!

DIS: The Walt Disney Company Historical Data

2017 Historical Chart

Average

Low

High