The closing price for Walt Disney (DIS) in October 2009 was $23.03, on October 30, 2009. It was down 1.4% for the month. The latest price is $96.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $23.67 | $23.82 | $22.95 | $23.03 | 12,957,000 |
October 29 2009 | $23.10 | $23.69 | $22.87 | $23.67 | 13,171,500 |
October 28 2009 | $23.62 | $23.69 | $22.91 | $22.92 | 14,359,600 |
October 27 2009 | $24.09 | $24.34 | $23.56 | $23.70 | 11,176,400 |
October 26 2009 | $24.29 | $24.79 | $23.91 | $24.10 | 13,255,900 |
October 23 2009 | $24.70 | $24.79 | $24.14 | $24.30 | 9,778,300 |
October 22 2009 | $24.46 | $24.88 | $24.27 | $24.77 | 7,547,900 |
October 21 2009 | $24.67 | $25.20 | $24.57 | $24.59 | 9,611,300 |
October 20 2009 | $25.01 | $25.01 | $24.39 | $24.69 | 10,377,800 |
October 19 2009 | $24.73 | $25.22 | $24.57 | $25.13 | 12,627,300 |
October 16 2009 | $24.41 | $24.83 | $24.24 | $24.73 | 12,048,800 |
October 15 2009 | $24.17 | $24.61 | $24.14 | $24.59 | 8,734,100 |
October 14 2009 | $24.14 | $24.40 | $23.96 | $24.32 | 9,541,600 |
October 13 2009 | $24.06 | $24.22 | $23.86 | $23.90 | 9,426,400 |
October 12 2009 | $24.15 | $24.52 | $23.97 | $24.09 | 6,960,000 |
October 09 2009 | $24.12 | $24.20 | $23.93 | $24.09 | 7,091,600 |
October 08 2009 | $23.78 | $24.39 | $23.77 | $24.12 | 10,366,700 |
October 07 2009 | $23.80 | $23.93 | $23.52 | $23.70 | 6,861,400 |
October 06 2009 | $23.41 | $23.83 | $23.28 | $23.71 | 11,016,400 |
October 05 2009 | $22.85 | $23.36 | $22.71 | $23.28 | 10,263,300 |
October 02 2009 | $22.76 | $22.94 | $22.58 | $22.89 | 14,635,300 |
October 01 2009 | $23.35 | $23.35 | $22.71 | $23.02 | 16,124,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
