The closing price for Walt Disney (DIS) in 2012 was $44.52, on December 31, 2012. It was up 33.1% for the year. The latest price is $117.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $43.72 | $44.53 | $43.64 | $44.52 | 10,224,500 |
December 28 2012 | $44.13 | $44.44 | $43.83 | $43.95 | 6,985,800 |
December 27 2012 | $44.53 | $44.71 | $43.73 | $44.29 | 6,948,200 |
December 26 2012 | $44.58 | $44.69 | $44.22 | $44.58 | 4,200,200 |
December 24 2012 | $44.64 | $44.89 | $44.57 | $44.60 | 2,772,000 |
December 21 2012 | $45.08 | $45.38 | $44.42 | $44.71 | 15,996,900 |
December 20 2012 | $44.56 | $45.66 | $44.56 | $45.54 | 8,410,700 |
December 19 2012 | $44.84 | $45.17 | $44.66 | $44.66 | 8,382,100 |
December 18 2012 | $44.13 | $45.00 | $43.95 | $44.91 | 14,023,800 |
December 17 2012 | $43.56 | $44.10 | $43.52 | $44.07 | 10,324,500 |
December 14 2012 | $43.82 | $43.92 | $43.41 | $43.52 | 8,086,400 |
December 13 2012 | $44.36 | $44.43 | $43.73 | $43.91 | 6,108,000 |
December 12 2012 | $44.49 | $44.77 | $44.19 | $44.39 | 6,474,300 |
December 11 2012 | $44.15 | $44.70 | $44.14 | $44.24 | 9,040,000 |
December 10 2012 | $44.00 | $44.27 | $43.99 | $44.08 | 5,264,500 |
December 07 2012 | $43.98 | $44.15 | $43.82 | $44.03 | 5,279,200 |
December 06 2012 | $43.62 | $43.93 | $43.42 | $43.87 | 4,828,900 |
December 05 2012 | $43.53 | $43.95 | $43.28 | $43.67 | 9,182,300 |
December 04 2012 | $43.37 | $43.55 | $43.02 | $43.42 | 8,400,900 |
December 03 2012 | $43.83 | $44.03 | $43.39 | $43.41 | 8,395,400 |
November 30 2012 | $43.87 | $43.98 | $43.37 | $43.73 | 12,343,900 |
November 29 2012 | $43.60 | $43.90 | $43.43 | $43.79 | 7,232,200 |
November 28 2012 | $42.69 | $43.37 | $42.13 | $43.33 | 8,148,500 |
November 27 2012 | $43.21 | $43.33 | $42.74 | $42.80 | 6,720,400 |
November 26 2012 | $43.13 | $43.53 | $43.07 | $43.18 | 6,935,800 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
