The closing price for Walt Disney (DIS) in November 2007 was $27.18, on November 30, 2007. It was down 3.9% for the month. The latest price is $112.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $27.46 | $27.46 | $27.00 | $27.18 | 11,958,400 |
November 29 2007 | $26.77 | $26.99 | $26.55 | $26.90 | 7,761,400 |
November 28 2007 | $26.15 | $27.03 | $25.97 | $26.81 | 12,798,400 |
November 27 2007 | $25.73 | $26.09 | $25.16 | $26.01 | 14,270,700 |
November 26 2007 | $26.17 | $26.21 | $25.58 | $25.62 | 7,337,600 |
November 23 2007 | $25.95 | $26.16 | $25.82 | $26.11 | 3,548,500 |
November 21 2007 | $25.71 | $25.99 | $25.52 | $25.83 | 8,661,400 |
November 20 2007 | $25.81 | $26.15 | $25.44 | $25.87 | 9,425,700 |
November 19 2007 | $26.45 | $26.49 | $25.54 | $25.63 | 14,612,100 |
November 16 2007 | $26.72 | $26.81 | $26.25 | $26.67 | 9,347,700 |
November 15 2007 | $26.08 | $26.93 | $26.04 | $26.57 | 10,539,500 |
November 14 2007 | $27.18 | $27.18 | $26.04 | $26.13 | 15,313,300 |
November 13 2007 | $26.42 | $27.12 | $26.29 | $27.07 | 11,447,600 |
November 12 2007 | $26.24 | $26.83 | $26.24 | $26.26 | 13,316,400 |
November 09 2007 | $26.90 | $27.22 | $26.29 | $26.85 | 14,932,200 |
November 08 2007 | $27.42 | $27.74 | $26.97 | $27.58 | 12,136,700 |
November 07 2007 | $27.49 | $27.90 | $27.31 | $27.47 | 7,564,100 |
November 06 2007 | $27.77 | $28.03 | $27.57 | $27.95 | 6,594,500 |
November 05 2007 | $27.39 | $28.09 | $27.39 | $27.78 | 7,983,900 |
November 02 2007 | $28.09 | $28.09 | $27.49 | $27.81 | 8,945,500 |
November 01 2007 | $28.30 | $28.46 | $27.32 | $27.72 | 11,121,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
