The closing price for Walt Disney (DIS) in 2013 was $69.16, on December 31, 2013. It was up 52.3% for the year. The latest price is $118.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $69.05 | $69.25 | $68.63 | $69.16 | 4,692,300 |
December 30 2013 | $67.88 | $69.29 | $67.79 | $69.01 | 8,578,900 |
December 27 2013 | $67.58 | $67.69 | $66.92 | $67.30 | 3,844,800 |
December 26 2013 | $66.94 | $67.61 | $66.91 | $67.55 | 4,620,100 |
December 24 2013 | $66.31 | $66.86 | $66.31 | $66.85 | 2,883,600 |
December 23 2013 | $65.98 | $66.38 | $65.77 | $66.33 | 5,621,900 |
December 20 2013 | $66.17 | $66.59 | $65.48 | $65.54 | 12,989,700 |
December 19 2013 | $65.30 | $66.15 | $65.27 | $66.05 | 6,768,100 |
December 18 2013 | $64.23 | $65.36 | $63.49 | $65.36 | 7,971,400 |
December 17 2013 | $63.99 | $64.19 | $63.21 | $63.96 | 6,829,100 |
December 16 2013 | $63.28 | $64.14 | $63.28 | $63.83 | 6,246,600 |
December 13 2013 | $63.28 | $63.48 | $62.71 | $63.02 | 5,784,300 |
December 12 2013 | $62.71 | $63.38 | $62.28 | $63.03 | 8,756,300 |
December 11 2013 | $64.14 | $64.50 | $62.98 | $63.06 | 9,519,200 |
December 10 2013 | $63.41 | $64.07 | $63.40 | $64.00 | 7,112,200 |
December 09 2013 | $63.81 | $63.92 | $63.42 | $63.59 | 6,477,100 |
December 06 2013 | $63.46 | $63.93 | $63.28 | $63.90 | 5,542,000 |
December 05 2013 | $62.85 | $63.20 | $62.66 | $62.80 | 5,587,000 |
December 04 2013 | $62.07 | $63.02 | $61.99 | $62.57 | 4,883,800 |
December 03 2013 | $62.79 | $62.96 | $62.04 | $62.50 | 8,304,700 |
December 02 2013 | $63.30 | $63.76 | $63.27 | $63.41 | 6,774,600 |
November 29 2013 | $63.52 | $63.73 | $62.94 | $63.08 | 4,801,000 |
November 27 2013 | $63.68 | $63.71 | $63.00 | $63.28 | 5,446,100 |
November 26 2013 | $62.52 | $64.10 | $62.50 | $63.65 | 8,850,000 |
November 25 2013 | $63.08 | $63.11 | $62.24 | $62.36 | 5,830,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
