The closing price for Walt Disney (DIS) in 2011 was $33.02, on December 30, 2011. It was up 1% for the year. The latest price is $116.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $33.23 | $33.29 | $32.90 | $33.02 | 4,776,100 |
December 29 2011 | $32.98 | $33.29 | $32.80 | $33.21 | 5,022,500 |
December 28 2011 | $33.16 | $33.21 | $32.73 | $32.80 | 4,634,300 |
December 27 2011 | $33.12 | $33.29 | $32.94 | $33.12 | 5,189,500 |
December 23 2011 | $32.70 | $33.22 | $32.68 | $33.20 | 6,788,700 |
December 22 2011 | $32.04 | $32.58 | $31.93 | $32.54 | 8,067,600 |
December 21 2011 | $31.91 | $32.32 | $31.48 | $31.94 | 8,226,200 |
December 20 2011 | $30.97 | $32.04 | $30.96 | $31.85 | 10,126,200 |
December 19 2011 | $31.17 | $31.31 | $30.39 | $30.60 | 11,436,800 |
December 16 2011 | $31.22 | $31.47 | $30.96 | $31.11 | 20,350,200 |
December 15 2011 | $31.28 | $31.46 | $30.81 | $30.99 | 9,876,100 |
December 14 2011 | $31.44 | $31.70 | $30.93 | $30.96 | 10,664,000 |
December 13 2011 | $31.78 | $32.15 | $31.34 | $31.47 | 12,708,800 |
December 12 2011 | $31.35 | $31.85 | $31.11 | $31.74 | 10,050,800 |
December 09 2011 | $31.33 | $31.85 | $31.33 | $31.67 | 7,323,400 |
December 08 2011 | $31.93 | $32.01 | $31.02 | $31.11 | 9,881,700 |
December 07 2011 | $31.80 | $32.33 | $31.58 | $32.13 | 9,543,600 |
December 06 2011 | $31.93 | $32.22 | $31.83 | $31.90 | 6,573,100 |
December 05 2011 | $32.08 | $32.37 | $31.81 | $31.99 | 9,973,900 |
December 02 2011 | $31.47 | $31.90 | $31.44 | $31.71 | 10,202,500 |
December 01 2011 | $31.21 | $31.47 | $30.94 | $31.17 | 10,350,800 |
November 30 2011 | $30.04 | $31.08 | $30.02 | $31.05 | 16,536,000 |
November 29 2011 | $29.74 | $29.88 | $29.42 | $29.45 | 7,655,200 |
November 28 2011 | $29.68 | $29.91 | $29.24 | $29.51 | 8,656,400 |
November 25 2011 | $29.01 | $29.64 | $28.82 | $29.02 | 4,991,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
