The closing price for Walt Disney (DIS) in August 2009 was $22.15, on August 31, 2009. It was up 2% for the month. The latest price is $112.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $22.53 | $22.94 | $21.90 | $22.15 | 29,465,600 |
August 28 2009 | $23.03 | $23.03 | $22.62 | $22.83 | 9,270,100 |
August 27 2009 | $23.05 | $23.06 | $22.55 | $22.97 | 9,044,600 |
August 26 2009 | $22.73 | $23.14 | $22.62 | $22.97 | 10,588,200 |
August 25 2009 | $22.95 | $23.22 | $22.80 | $22.86 | 11,427,900 |
August 24 2009 | $22.96 | $23.07 | $22.74 | $22.80 | 9,356,400 |
August 21 2009 | $22.16 | $22.85 | $22.00 | $22.79 | 13,723,300 |
August 20 2009 | $21.72 | $22.11 | $21.66 | $22.02 | 10,030,200 |
August 19 2009 | $21.26 | $21.78 | $21.26 | $21.67 | 11,145,500 |
August 18 2009 | $21.46 | $21.50 | $21.22 | $21.43 | 9,701,200 |
August 17 2009 | $21.59 | $21.72 | $21.17 | $21.34 | 9,396,100 |
August 14 2009 | $22.31 | $22.52 | $21.72 | $22.00 | 8,901,400 |
August 13 2009 | $22.35 | $22.41 | $21.87 | $22.34 | 10,621,800 |
August 12 2009 | $22.04 | $22.52 | $21.90 | $22.30 | 9,024,000 |
August 11 2009 | $22.40 | $22.46 | $21.92 | $22.03 | 8,745,200 |
August 10 2009 | $22.47 | $22.57 | $22.23 | $22.49 | 8,199,100 |
August 07 2009 | $21.80 | $22.82 | $21.78 | $22.70 | 14,579,100 |
August 06 2009 | $21.56 | $21.79 | $21.32 | $21.58 | 9,145,200 |
August 05 2009 | $21.81 | $21.86 | $21.26 | $21.49 | 12,043,000 |
August 04 2009 | $21.56 | $21.83 | $21.47 | $21.81 | 10,073,700 |
August 03 2009 | $21.71 | $21.78 | $21.57 | $21.71 | 18,161,500 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
