The closing price for Walt Disney (DIS) in 2007 was $26.94, on December 31, 2007. It was down 3.3% for the year. The latest price is $117.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $27.05 | $27.14 | $26.90 | $26.94 | 5,447,900 |
December 28 2007 | $27.35 | $27.37 | $26.93 | $27.05 | 5,621,800 |
December 27 2007 | $27.24 | $27.45 | $26.99 | $27.06 | 6,700,400 |
December 26 2007 | $27.56 | $27.70 | $27.31 | $27.39 | 5,029,400 |
December 24 2007 | $27.50 | $27.88 | $27.50 | $27.74 | 3,458,100 |
December 21 2007 | $27.25 | $27.58 | $26.91 | $27.49 | 20,408,900 |
December 20 2007 | $27.06 | $27.12 | $26.81 | $26.98 | 9,591,800 |
December 19 2007 | $27.50 | $27.65 | $26.77 | $26.92 | 11,035,600 |
December 18 2007 | $27.46 | $27.79 | $27.21 | $27.55 | 11,937,200 |
December 17 2007 | $27.43 | $27.75 | $27.28 | $27.53 | 12,023,200 |
December 14 2007 | $27.45 | $27.73 | $27.16 | $27.55 | 11,888,200 |
December 13 2007 | $26.77 | $27.45 | $26.73 | $27.34 | 11,704,100 |
December 12 2007 | $26.93 | $27.29 | $26.68 | $26.94 | 10,617,700 |
December 11 2007 | $27.00 | $27.13 | $26.46 | $26.50 | 13,925,600 |
December 10 2007 | $27.39 | $27.51 | $26.93 | $27.00 | 12,255,800 |
December 07 2007 | $27.30 | $27.54 | $27.25 | $27.36 | 8,023,900 |
December 06 2007 | $27.32 | $27.45 | $26.91 | $27.30 | 7,927,400 |
December 05 2007 | $27.12 | $27.53 | $26.92 | $27.33 | 7,463,500 |
December 04 2007 | $27.17 | $27.30 | $26.78 | $27.04 | 9,322,200 |
December 03 2007 | $27.29 | $27.66 | $27.10 | $27.28 | 9,049,100 |
November 30 2007 | $27.65 | $27.65 | $27.19 | $27.37 | 11,958,400 |
November 29 2007 | $26.95 | $27.17 | $26.73 | $27.09 | 7,761,400 |
November 28 2007 | $26.33 | $27.21 | $26.15 | $26.99 | 12,798,400 |
November 27 2007 | $25.91 | $26.27 | $25.33 | $26.19 | 14,270,700 |
November 26 2007 | $26.34 | $26.38 | $25.76 | $25.79 | 7,337,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
