The closing price for Walt Disney (DIS) in 2005 was $19.07, on December 30, 2005. It was down 12.9% for the year. The latest price is $94.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $19.21 | $19.25 | $19.05 | $19.07 | 7,336,036 |
December 29 2005 | $19.24 | $19.32 | $19.17 | $19.23 | 4,937,354 |
December 28 2005 | $19.18 | $19.33 | $19.18 | $19.20 | 4,596,148 |
December 27 2005 | $19.36 | $19.41 | $19.17 | $19.21 | 4,646,325 |
December 23 2005 | $19.05 | $19.40 | $19.05 | $19.31 | 3,355,195 |
December 22 2005 | $19.19 | $19.26 | $19.06 | $19.25 | 6,688,191 |
December 21 2005 | $19.31 | $19.40 | $19.05 | $19.17 | 7,954,688 |
December 20 2005 | $19.51 | $19.63 | $19.27 | $19.31 | 9,194,222 |
December 19 2005 | $19.35 | $19.77 | $19.35 | $19.52 | 6,916,675 |
December 16 2005 | $19.81 | $19.82 | $19.52 | $19.65 | 16,276,939 |
December 15 2005 | $19.89 | $19.96 | $19.66 | $19.68 | 8,148,403 |
December 14 2005 | $19.93 | $19.99 | $19.76 | $19.89 | 8,764,116 |
December 13 2005 | $19.97 | $20.11 | $19.92 | $19.99 | 6,894,678 |
December 12 2005 | $20.12 | $20.25 | $20.01 | $20.01 | 4,490,623 |
December 09 2005 | $19.95 | $20.09 | $19.91 | $20.04 | 5,618,855 |
December 08 2005 | $20.15 | $20.30 | $19.87 | $19.93 | 7,986,011 |
December 07 2005 | $20.07 | $20.23 | $19.94 | $20.21 | 8,543,943 |
December 06 2005 | $19.80 | $20.14 | $19.72 | $20.09 | 10,446,224 |
December 05 2005 | $19.54 | $19.73 | $19.53 | $19.69 | 9,765,433 |
December 02 2005 | $19.59 | $19.68 | $19.54 | $19.59 | 5,777,800 |
December 01 2005 | $19.72 | $19.77 | $19.60 | $19.65 | 7,982,666 |
November 30 2005 | $19.76 | $19.76 | $19.52 | $19.63 | 9,724,785 |
November 29 2005 | $19.73 | $19.87 | $19.68 | $19.74 | 7,616,827 |
November 28 2005 | $19.83 | $19.84 | $19.55 | $19.70 | 5,972,022 |
November 25 2005 | $19.70 | $19.83 | $19.65 | $19.72 | 2,120,324 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.