The closing price for Walt Disney (DIS) in 2007 was $26.55, on December 31, 2007. It was down 3.3% for the year. The latest price is $97.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $26.67 | $26.75 | $26.52 | $26.55 | 5,447,900 |
December 28 2007 | $26.96 | $26.98 | $26.54 | $26.67 | 5,621,800 |
December 27 2007 | $26.85 | $27.06 | $26.60 | $26.68 | 6,700,400 |
December 26 2007 | $27.17 | $27.31 | $26.92 | $27.00 | 5,029,400 |
December 24 2007 | $27.11 | $27.48 | $27.10 | $27.34 | 3,458,100 |
December 21 2007 | $26.86 | $27.19 | $26.53 | $27.10 | 20,408,900 |
December 20 2007 | $26.68 | $26.73 | $26.43 | $26.59 | 9,591,800 |
December 19 2007 | $27.11 | $27.26 | $26.39 | $26.54 | 11,035,600 |
December 18 2007 | $27.07 | $27.39 | $26.82 | $27.16 | 11,937,200 |
December 17 2007 | $27.04 | $27.35 | $26.89 | $27.14 | 12,023,200 |
December 14 2007 | $27.06 | $27.33 | $26.77 | $27.15 | 11,888,200 |
December 13 2007 | $26.39 | $27.05 | $26.35 | $26.95 | 11,704,100 |
December 12 2007 | $26.54 | $26.90 | $26.30 | $26.55 | 10,617,700 |
December 11 2007 | $26.61 | $26.74 | $26.08 | $26.12 | 13,925,600 |
December 10 2007 | $27.00 | $27.12 | $26.54 | $26.61 | 12,255,800 |
December 07 2007 | $26.91 | $27.14 | $26.86 | $26.97 | 8,023,900 |
December 06 2007 | $26.93 | $27.05 | $26.53 | $26.91 | 7,927,400 |
December 05 2007 | $26.73 | $27.14 | $26.54 | $26.94 | 7,463,500 |
December 04 2007 | $26.78 | $26.91 | $26.40 | $26.65 | 9,322,200 |
December 03 2007 | $26.90 | $27.26 | $26.72 | $26.89 | 9,049,100 |
November 30 2007 | $27.25 | $27.25 | $26.80 | $26.98 | 11,958,400 |
November 29 2007 | $26.57 | $26.78 | $26.35 | $26.70 | 7,761,400 |
November 28 2007 | $25.95 | $26.82 | $25.77 | $26.60 | 12,798,400 |
November 27 2007 | $25.54 | $25.89 | $24.97 | $25.81 | 14,270,700 |
November 26 2007 | $25.97 | $26.01 | $25.39 | $25.42 | 7,337,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.