The average closing price for Walt Disney (DIS) in 2008 was $24.61. It was down 28.7% for the year. The latest price is $112.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $18.99 | $19.31 | $18.95 | $19.09 | 9,012,100 |
December 30 2008 | $18.07 | $18.93 | $17.99 | $18.91 | 11,105,200 |
December 29 2008 | $18.63 | $18.63 | $17.79 | $18.06 | 7,411,700 |
December 26 2008 | $18.75 | $18.86 | $18.47 | $18.66 | 3,069,100 |
December 24 2008 | $18.43 | $18.69 | $18.33 | $18.50 | 3,507,200 |
December 23 2008 | $18.66 | $18.93 | $18.31 | $18.38 | 9,381,100 |
December 22 2008 | $18.85 | $18.95 | $17.90 | $18.45 | 12,596,900 |
December 19 2008 | $19.35 | $19.52 | $18.66 | $18.87 | 21,133,800 |
December 18 2008 | $19.91 | $20.11 | $18.93 | $19.21 | 18,351,500 |
December 17 2008 | $19.83 | $20.14 | $19.47 | $19.84 | 14,715,400 |
December 16 2008 | $19.38 | $20.33 | $18.99 | $20.01 | 22,276,500 |
December 15 2008 | $19.29 | $19.33 | $18.79 | $19.16 | 12,908,800 |
December 12 2008 | $18.61 | $19.23 | $18.45 | $19.02 | 15,025,300 |
December 11 2008 | $19.69 | $19.90 | $19.00 | $19.20 | 14,827,300 |
December 10 2008 | $19.77 | $20.06 | $19.31 | $19.64 | 16,276,200 |
December 09 2008 | $19.96 | $20.62 | $19.33 | $19.50 | 26,341,900 |
December 08 2008 | $19.06 | $21.63 | $18.99 | $20.66 | 34,087,700 |
December 05 2008 | $17.83 | $18.93 | $17.30 | $18.87 | 17,945,000 |
December 04 2008 | $17.85 | $18.70 | $17.79 | $18.06 | 17,198,700 |
December 03 2008 | $17.07 | $18.24 | $17.05 | $18.19 | 16,331,800 |
December 02 2008 | $17.12 | $17.86 | $16.83 | $17.79 | 20,051,200 |
December 01 2008 | $18.27 | $18.34 | $16.80 | $16.85 | 17,969,200 |
November 28 2008 | $18.58 | $18.68 | $18.09 | $18.67 | 7,577,100 |
November 26 2008 | $17.65 | $18.87 | $17.36 | $18.65 | 13,904,000 |
November 25 2008 | $18.48 | $18.80 | $17.65 | $18.26 | 20,331,500 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
