The closing price for Walt Disney (DIS) in 2003 was $18.20, on December 31, 2003. It was up 40.2% for the year. The latest price is $97.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $18.19 | $18.30 | $18.09 | $18.20 | 4,741,206 |
December 30 2003 | $18.28 | $18.38 | $18.15 | $18.18 | 4,090,826 |
December 29 2003 | $18.07 | $18.34 | $18.07 | $18.32 | 4,672,478 |
December 26 2003 | $18.23 | $18.30 | $18.06 | $18.11 | 2,650,684 |
December 24 2003 | $18.20 | $18.30 | $18.15 | $18.23 | 4,251,191 |
December 23 2003 | $18.22 | $18.33 | $18.15 | $18.30 | 5,654,131 |
December 22 2003 | $18.00 | $18.30 | $17.91 | $18.30 | 7,836,189 |
December 19 2003 | $17.70 | $18.15 | $17.70 | $18.13 | 9,114,344 |
December 18 2003 | $17.90 | $18.09 | $17.84 | $18.05 | 4,434,769 |
December 17 2003 | $17.85 | $17.90 | $17.70 | $17.90 | 4,612,975 |
December 16 2003 | $17.86 | $17.98 | $17.83 | $17.91 | 5,938,571 |
December 15 2003 | $17.93 | $18.01 | $17.68 | $17.81 | 7,824,633 |
December 12 2003 | $17.66 | $17.88 | $17.61 | $17.81 | 6,287,988 |
December 11 2003 | $17.46 | $17.72 | $17.38 | $17.67 | 7,582,565 |
December 10 2003 | $17.28 | $17.72 | $17.19 | $17.49 | 13,185,302 |
December 09 2003 | $16.99 | $17.27 | $16.94 | $17.24 | 13,539,179 |
December 08 2003 | $16.69 | $16.84 | $16.69 | $16.83 | 6,726,812 |
December 05 2003 | $17.00 | $17.03 | $16.66 | $16.75 | 9,604,967 |
December 04 2003 | $17.01 | $17.16 | $16.93 | $17.16 | 10,830,816 |
December 03 2003 | $17.44 | $17.47 | $16.84 | $16.89 | 17,242,271 |
December 02 2003 | $17.66 | $17.82 | $17.34 | $17.45 | 14,352,357 |
December 01 2003 | $17.85 | $18.04 | $17.75 | $17.91 | 12,497,314 |
November 28 2003 | $17.83 | $17.88 | $17.78 | $17.85 | 1,977,192 |
November 26 2003 | $17.93 | $17.93 | $17.70 | $17.84 | 4,756,817 |
November 25 2003 | $17.62 | $17.96 | $17.56 | $17.77 | 5,698,632 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.