The closing price for Walt Disney (DIS) in August 2009 was $22.06, on August 31, 2009. It was up 2% for the month. The latest price is $123.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $22.44 | $22.84 | $21.81 | $22.06 | 29,465,600 |
August 28 2009 | $22.94 | $22.94 | $22.52 | $22.73 | 9,270,100 |
August 27 2009 | $22.95 | $22.96 | $22.45 | $22.88 | 9,044,600 |
August 26 2009 | $22.63 | $23.04 | $22.52 | $22.87 | 10,588,200 |
August 25 2009 | $22.85 | $23.12 | $22.70 | $22.76 | 11,427,900 |
August 24 2009 | $22.86 | $22.97 | $22.64 | $22.70 | 9,356,400 |
August 21 2009 | $22.06 | $22.75 | $21.91 | $22.69 | 13,723,300 |
August 20 2009 | $21.62 | $22.01 | $21.57 | $21.93 | 10,030,200 |
August 19 2009 | $21.17 | $21.68 | $21.17 | $21.58 | 11,145,500 |
August 18 2009 | $21.37 | $21.41 | $21.13 | $21.34 | 9,701,200 |
August 17 2009 | $21.50 | $21.63 | $21.08 | $21.25 | 9,396,100 |
August 14 2009 | $22.22 | $22.42 | $21.63 | $21.90 | 8,901,400 |
August 13 2009 | $22.26 | $22.32 | $21.78 | $22.24 | 10,621,800 |
August 12 2009 | $21.95 | $22.42 | $21.81 | $22.21 | 9,024,000 |
August 11 2009 | $22.30 | $22.37 | $21.83 | $21.94 | 8,745,200 |
August 10 2009 | $22.38 | $22.48 | $22.14 | $22.39 | 8,199,100 |
August 07 2009 | $21.71 | $22.72 | $21.68 | $22.61 | 14,579,100 |
August 06 2009 | $21.47 | $21.70 | $21.23 | $21.49 | 9,145,200 |
August 05 2009 | $21.72 | $21.77 | $21.17 | $21.40 | 12,043,000 |
August 04 2009 | $21.47 | $21.73 | $21.38 | $21.72 | 10,073,700 |
August 03 2009 | $21.61 | $21.69 | $21.48 | $21.61 | 18,161,500 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
