DIS: The Walt Disney Company Historical Data

2018 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 108.4627

CLOSE 108.3752

Low

LOW 97.68

High

HIGH 120.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	108.95	111.81	108.56	111.8
01/03/2018	112.19	113.19	111.45	112.28
01/04/2018	112.95	113	111.63	112.23
01/05/2018	112.68	112.68	111.24	111.62
01/08/2018	110.89	111.28	109.54	110.02
01/09/2018	110.13	110.86	109.86	109.94
01/10/2018	109.96	110.5	109.01	109.47
01/11/2018	110.25	111.08	109.51	110.99
01/12/2018	111.32	112.72	111	112.47
01/16/2018	113.07	113.16	110.62	110.69
01/17/2018	111.2	112.21	110.57	111.97
01/18/2018	111.74	111.99	110.2	110.42
01/19/2018	110.97	111.09	109.84	110.59
01/22/2018	110.27	111.56	110.06	111.1
01/23/2018	110.27	111.14	109.89	110.41
01/24/2018	110.96	111.43	110.29	110.5
01/25/2018	110.6	111.82	110.12	110.55
01/26/2018	110.81	112.53	110.67	112.19
01/29/2018	112.1	112.45	111.24	111.54
01/30/2018	111.42	112.42	110.1	110.11
01/31/2018	110.08	110.12	108.47	108.67
02/01/2018	108.62	110.65	107.36	110.49
02/02/2018	109.95	110.58	108.45	108.7
02/05/2018	107.1	108.63	104.01	104.7
02/06/2018	102.88	106.2	101.76	106.17
02/07/2018	107.83	108.03	104.41	104.76
02/08/2018	105.47	105.82	101.19	101.35
02/09/2018	102.55	103.75	100.26	103.09
02/12/2018	103.93	104.64	102.1	103.39
02/13/2018	102.64	104.31	102.4	104.12
02/14/2018	103.49	104.76	102.69	104.6
02/15/2018	105.36	105.57	103.93	105.18
02/16/2018	105.19	107.35	105.19	106.53
02/20/2018	106.37	107.57	105.52	105.98
02/21/2018	106	106.91	105.02	105.05
02/22/2018	105.31	106.01	104.93	105.24
02/23/2018	105.75	107.36	105.43	107.25
02/26/2018	108	109.81	107.67	109.81
02/27/2018	108	108.16	104.85	104.87
02/28/2018	105.45	105.57	103.14	103.16
03/01/2018	103.2	104.03	101.33	102.57
03/02/2018	102	103.17	101.44	102.99
03/05/2018	102.71	103.97	102.42	103.41
03/06/2018	104	104.95	103.51	104.94
03/07/2018	103.72	104.24	102.77	103.59
03/08/2018	103.99	104.59	103.47	104.03
03/09/2018	104.43	104.75	103.64	104.73
03/12/2018	104.72	105.94	104.72	105.17
03/13/2018	105.83	105.83	103.42	103.73
03/14/2018	104.53	104.65	103.47	103.9
03/15/2018	104	104.29	103.24	103.24
03/16/2018	103.56	104.27	102.84	102.87
03/19/2018	102.8	102.95	101	101.48
03/20/2018	101.54	102.15	100.75	101.35
03/21/2018	101.5	102.94	101.42	101.82
03/22/2018	101.29	101.64	100.41	100.6
03/23/2018	100.85	101.11	98.45	98.54
03/26/2018	99.86	100.78	99.08	100.65
03/27/2018	100.88	101.18	98.89	99.36
03/28/2018	99.5	100.08	98.15	98.54
03/29/2018	99.01	101.28	98.86	100.44
04/02/2018	100.18	100.99	97.78	98.66
04/03/2018	98.8	99.49	97.7	99.42
04/04/2018	98.43	101.15	97.76	100.95
04/05/2018	101.36	102.38	100.98	102.11
04/06/2018	101.63	102.19	99.45	100.35
04/09/2018	100.7	101.51	99.58	99.7
04/10/2018	100.92	101.53	100.32	101.37
04/11/2018	100.78	101.65	100.41	100.8
04/12/2018	101.42	101.51	99.68	100.39
04/13/2018	101	101.52	100.16	100.35
04/16/2018	100.69	101	99.73	100.24
04/17/2018	101.2	102.59	100.75	102.17
04/18/2018	102.67	102.71	101.2	101.21
04/19/2018	101	101.58	100.22	100.89
04/20/2018	101.18	101.4	99.91	100.24
04/23/2018	100.55	100.72	99.53	100.15
04/24/2018	100.58	100.85	98.86	99.46
04/25/2018	99.5	101.49	99.05	101.15
04/26/2018	101.23	101.38	99.74	99.84
04/27/2018	99.78	99.99	98.94	99.23
04/30/2018	100.41	101.37	100.12	100.33
05/01/2018	100.18	100.7	98.93	100.06
05/02/2018	100.17	100.72	99.25	99.62
05/03/2018	99.11	99.25	97.68	98.76
05/04/2018	98.71	101.35	98.58	101.15
05/07/2018	102.35	102.68	101.72	102.48
05/08/2018	101.2	102.64	100.84	101.79
05/09/2018	102.25	102.27	99.3	99.97
05/10/2018	100.43	102.07	100.3	101.68
05/11/2018	101.89	102.21	101.26	102.07
05/14/2018	102.44	103.49	101.98	102.44
05/15/2018	102.44	103.32	102.1	102.92
05/16/2018	103.25	105.04	103.15	105.04
05/17/2018	105.23	105.48	104.09	104.34
05/18/2018	104.34	104.79	103.56	103.93
05/21/2018	104.22	104.68	103.61	104.06
05/22/2018	104.4	105.49	103.99	104.07
05/23/2018	103.2	103.34	102.07	102.89
05/24/2018	102.81	102.86	101.21	102.11
05/25/2018	102.25	103	101.97	102.2
05/29/2018	100.55	101.65	99.38	99.69
05/30/2018	100.5	100.55	99.42	99.98
05/31/2018	99.76	100.14	98.81	99.47
06/01/2018	99.69	100.05	99.2	99.36
06/04/2018	99.76	100.5	99.7	100.24
06/05/2018	100.36	100.51	99.78	99.94
06/06/2018	100.06	101.94	99.76	101.91
06/07/2018	101.91	102.96	101.81	102.47
06/08/2018	102.09	103.99	101.83	103.98
06/11/2018	103.93	104.79	103.75	104.35
06/12/2018	104.73	105.22	103.96	104.33
06/13/2018	103.2	107.88	102.67	106.31
06/14/2018	106.45	109.49	106.45	108.75
06/15/2018	108.17	109.42	107.85	108.85
06/18/2018	107	107.48	106.5	107.06
06/19/2018	105.87	106.99	105.76	106.1
06/20/2018	107	107.9	105.81	107.15
06/21/2018	107.01	107.25	105.79	105.89
06/22/2018	106.07	106.8	105.81	106.34
06/25/2018	106	106.08	103.74	104.45
06/26/2018	104.46	104.71	103.91	104.26
06/27/2018	104.5	105.88	103.48	103.96
06/28/2018	103.91	105.12	103.68	104.77
06/29/2018	104.93	105.68	104.65	104.81
07/02/2018	104.15	105.37	103.9	105.33
07/03/2018	105.88	105.95	103.5	104.04
07/05/2018	104.7	105.6	104.43	105.34
07/06/2018	104.5	105.04	104.04	104.78
07/09/2018	105.01	106.07	104.75	106.02
07/10/2018	106.25	106.57	104.83	106.03
07/11/2018	105.32	109.34	105.32	108.04
07/12/2018	108.05	109.2	107.82	108.25
07/13/2018	108	110.24	107.66	110
07/16/2018	109.82	110.45	108.77	110.2
07/17/2018	110.26	112.62	110.09	110.3
07/18/2018	110.31	111.06	109.65	110.69
07/19/2018	111.54	114.68	111.3	112.13
07/20/2018	112.15	112.2	110.83	111.48
07/23/2018	111.05	111.21	110.34	111.09
07/24/2018	111.84	111.89	110.54	110.7
07/25/2018	110.64	111.42	109.63	111.18
07/26/2018	112.15	114.56	111.68	113.51
07/27/2018	114	114.05	111.92	112.62
07/30/2018	112.2	113.34	112.05	112.63
07/31/2018	112.55	114.05	112.36	113.56
08/01/2018	113.68	113.83	112.59	112.97
08/02/2018	112.5	113.32	111.68	112.75
08/03/2018	113.2	114.1	112.4	114.09
08/06/2018	114.66	116.84	114.16	115.94
08/07/2018	116.57	117.9	116.24	116.56
08/08/2018	115.9	116.41	113.9	113.98
08/09/2018	114.05	114.8	112.81	114.16
08/10/2018	113.58	113.8	112.4	112.68
08/13/2018	112.66	112.84	111.72	112.12
08/14/2018	112.38	113.19	111.95	112.75
08/15/2018	112.18	113.12	111.47	112.85
08/16/2018	113.3	113.33	112.4	112.48
08/17/2018	112.51	112.86	111.89	112.48
08/20/2018	112.93	113	111.91	111.99
08/21/2018	112.25	113	112	112.39
08/22/2018	112.44	112.75	111.94	111.94
08/23/2018	111.94	112.14	111.53	112
08/24/2018	111.63	112.7	111.44	111.93
08/27/2018	112.49	112.89	112.07	112.33
08/28/2018	112.57	112.79	112.2	112.58
08/29/2018	112.58	112.72	112.02	112.45
08/30/2018	112.07	112.42	111.59	111.92
08/31/2018	111.9	112.28	111.56	112.02
09/04/2018	111.8	112	110.65	110.85
09/05/2018	110.58	110.82	109.7	109.87
09/06/2018	110	110.41	109.36	110.26
09/07/2018	110.08	111.35	110.01	110.97
09/10/2018	111.44	111.91	110.37	110.68
09/11/2018	110.5	110.61	109.51	109.6
09/12/2018	109.25	110.25	109.18	109.46
09/13/2018	109.55	110.72	109.37	110.67
09/14/2018	110.92	111.25	108.88	109.26
09/17/2018	109.58	109.88	108.61	109.36
09/18/2018	108.89	109.75	108.23	109.53
09/19/2018	109.63	110.18	109.48	109.79
09/20/2018	110.58	111.95	109.94	111.62
09/21/2018	111.95	111.98	110.4	110.4
09/24/2018	112.27	113.14	111.7	112.77
09/25/2018	113.31	114.71	112.65	113.63
09/26/2018	114.01	116.32	114.01	115.21
09/27/2018	115.19	116.6	115.1	116.04
09/28/2018	115.65	117.46	115.35	116.94
10/01/2018	117.28	117.4	115.68	116.24
10/02/2018	115.55	117.7	115.3	117.66
10/03/2018	117.95	118.1	116.74	116.91
10/04/2018	117	117.17	115.12	116.13
10/05/2018	116	116.58	114.73	114.78
10/08/2018	114.83	116.16	114.12	116.02
10/09/2018	116.62	117.77	116.04	116.89
10/10/2018	116.84	117.23	112.73	112.86
10/11/2018	112.5	113.25	110.32	111.15
10/12/2018	111.97	113.27	111.23	112.61
10/15/2018	111.93	114.62	111.89	113.44
10/16/2018	114.34	116.37	113.84	116.19
10/17/2018	116.1	117.22	115.43	117.13
10/18/2018	116.75	117.13	115.58	116.18
10/19/2018	117.42	119.17	117.22	118.9
10/22/2018	119.05	119.69	117.72	118.27
10/23/2018	116.95	118.49	115.41	117.85
10/24/2018	117.06	117.06	111.25	111.61
10/25/2018	112.62	114.69	112.12	114.16
10/26/2018	112.84	114.14	112.1	113.19
10/29/2018	114.45	114.94	111.96	113.04
10/30/2018	113.39	114.89	112.41	114.76
10/31/2018	116.23	116.52	114.68	114.83
11/01/2018	115.2	116.28	114.9	116.1
11/02/2018	116.83	116.95	114.37	115.18
11/05/2018	115.74	116.22	115.12	115.45
11/06/2018	115.74	116.84	115.45	116.71
11/07/2018	116.57	117.29	115.16	117.05
11/08/2018	117.45	117.83	115.21	116
11/09/2018	118.2	120.2	117.18	118
11/12/2018	118	118.46	116.6	116.7
11/13/2018	117.11	117.78	116.18	116.85
11/14/2018	117.44	118.22	116.44	117.12
11/15/2018	116.49	117.43	115.7	117.11
11/16/2018	116.53	117.34	115.99	116.19
11/19/2018	116	117.83	114.79	115.42
11/20/2018	113.52	114.59	111.52	111.87
11/21/2018	112.5	113.99	112.3	113.03
11/23/2018	112.24	112.79	111.74	112.08
11/26/2018	113.18	113.18	111.92	112.55
11/27/2018	113.61	114.1	112.41	113.9
11/28/2018	114.32	116.3	114.05	116.1
11/29/2018	115.75	117.14	115.21	116.61
11/30/2018	116.84	117.07	115.06	115.49
12/03/2018	116.65	116.92	114.91	115.74
12/04/2018	115.62	116.29	112.66	112.87
12/06/2018	112.06	114.34	111.16	114.33
12/07/2018	113.86	113.99	111.61	111.98
12/10/2018	111.99	112.29	109.53	111.86
12/11/2018	112.97	113.72	111.43	111.97
12/12/2018	113	113.98	112.15	112.21
12/13/2018	112.87	113.6	112.34	113.39
12/14/2018	112.37	113.92	112.05	112.2
12/17/2018	112.29	112.89	110.03	110.62
12/18/2018	110.87	111.08	108.9	109.45
12/19/2018	110	112.13	108.95	109.22
12/20/2018	108.75	109.21	106.13	107
12/21/2018	106.47	108.75	103.86	104.22
12/24/2018	103.23	103.9	100.35	100.35
12/26/2018	100.49	105.85	100.38	105.83
12/27/2018	104.41	106.55	102.8	106.52
12/28/2018	107.28	108.52	106.19	107.3
12/31/2018	109.11	109.67	107.55	109.65

Menu

Create your free account now!

DIS: The Walt Disney Company Historical Data

2018 Historical Chart

Average

Low

High