The closing price for Walt Disney (DIS) in 2012 was $44.22, on December 31, 2012. It was up 33.1% for the year. The latest price is $113.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $43.42 | $44.23 | $43.34 | $44.22 | 10,224,500 |
December 28 2012 | $43.83 | $44.14 | $43.54 | $43.65 | 6,985,800 |
December 27 2012 | $44.23 | $44.41 | $43.43 | $43.99 | 6,948,200 |
December 26 2012 | $44.28 | $44.39 | $43.92 | $44.28 | 4,200,200 |
December 24 2012 | $44.34 | $44.59 | $44.27 | $44.30 | 2,772,000 |
December 21 2012 | $44.77 | $45.07 | $44.12 | $44.41 | 15,996,900 |
December 20 2012 | $44.26 | $45.35 | $44.26 | $45.23 | 8,410,700 |
December 19 2012 | $44.54 | $44.86 | $44.36 | $44.36 | 8,382,100 |
December 18 2012 | $43.83 | $44.69 | $43.65 | $44.60 | 14,023,800 |
December 17 2012 | $43.27 | $43.80 | $43.23 | $43.77 | 10,324,500 |
December 14 2012 | $43.53 | $43.63 | $43.12 | $43.23 | 8,086,400 |
December 13 2012 | $44.06 | $44.13 | $43.44 | $43.62 | 6,108,000 |
December 12 2012 | $44.20 | $44.47 | $43.89 | $44.09 | 6,474,300 |
December 11 2012 | $43.85 | $44.40 | $43.84 | $43.95 | 9,040,000 |
December 10 2012 | $43.71 | $43.97 | $43.69 | $43.79 | 5,264,500 |
December 07 2012 | $43.68 | $43.86 | $43.53 | $43.73 | 5,279,200 |
December 06 2012 | $43.33 | $43.64 | $43.13 | $43.57 | 4,828,900 |
December 05 2012 | $43.24 | $43.65 | $42.99 | $43.38 | 9,182,300 |
December 04 2012 | $43.08 | $43.26 | $42.73 | $43.12 | 8,400,900 |
December 03 2012 | $43.54 | $43.74 | $43.10 | $43.12 | 8,395,400 |
November 30 2012 | $43.57 | $43.68 | $43.08 | $43.44 | 12,343,900 |
November 29 2012 | $43.31 | $43.61 | $43.14 | $43.49 | 7,232,200 |
November 28 2012 | $42.40 | $43.08 | $41.85 | $43.04 | 8,148,500 |
November 27 2012 | $42.92 | $43.04 | $42.45 | $42.51 | 6,720,400 |
November 26 2012 | $42.85 | $43.24 | $42.78 | $42.89 | 6,935,800 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
