The closing price for Walt Disney (DIS) in 2005 was $19.35, on December 30, 2005. It was down 12.9% for the year. The latest price is $117.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $19.49 | $19.52 | $19.33 | $19.35 | 7,336,036 |
December 29 2005 | $19.52 | $19.60 | $19.45 | $19.51 | 4,937,354 |
December 28 2005 | $19.46 | $19.61 | $19.46 | $19.48 | 4,596,148 |
December 27 2005 | $19.64 | $19.69 | $19.45 | $19.48 | 4,646,325 |
December 23 2005 | $19.33 | $19.68 | $19.33 | $19.59 | 3,355,195 |
December 22 2005 | $19.47 | $19.54 | $19.34 | $19.52 | 6,688,191 |
December 21 2005 | $19.59 | $19.68 | $19.33 | $19.45 | 7,954,688 |
December 20 2005 | $19.79 | $19.92 | $19.55 | $19.59 | 9,194,222 |
December 19 2005 | $19.63 | $20.06 | $19.63 | $19.81 | 6,916,675 |
December 16 2005 | $20.10 | $20.10 | $19.81 | $19.94 | 16,276,939 |
December 15 2005 | $20.18 | $20.25 | $19.94 | $19.97 | 8,148,403 |
December 14 2005 | $20.22 | $20.28 | $20.05 | $20.18 | 8,764,116 |
December 13 2005 | $20.26 | $20.40 | $20.21 | $20.28 | 6,894,678 |
December 12 2005 | $20.41 | $20.54 | $20.30 | $20.30 | 4,490,623 |
December 09 2005 | $20.24 | $20.38 | $20.20 | $20.33 | 5,618,855 |
December 08 2005 | $20.44 | $20.59 | $20.15 | $20.22 | 7,986,011 |
December 07 2005 | $20.36 | $20.52 | $20.23 | $20.50 | 8,543,943 |
December 06 2005 | $20.09 | $20.43 | $20.01 | $20.38 | 10,446,224 |
December 05 2005 | $19.82 | $20.01 | $19.81 | $19.97 | 9,765,433 |
December 02 2005 | $19.88 | $19.97 | $19.82 | $19.87 | 5,777,800 |
December 01 2005 | $20.01 | $20.05 | $19.89 | $19.93 | 7,982,666 |
November 30 2005 | $20.05 | $20.05 | $19.81 | $19.91 | 9,724,785 |
November 29 2005 | $20.01 | $20.16 | $19.97 | $20.03 | 7,616,827 |
November 28 2005 | $20.12 | $20.12 | $19.84 | $19.98 | 5,972,022 |
November 25 2005 | $19.98 | $20.12 | $19.93 | $20.01 | 2,120,324 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
