The closing price for Walt Disney (DIS) in 2004 was $22.05, on December 31, 2004. It was up 19.4% for the year. The latest price is $108.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $22.19 | $22.21 | $22.02 | $22.05 | 2,451,799 |
December 30 2004 | $22.19 | $22.23 | $22.12 | $22.12 | 3,949,012 |
December 29 2004 | $22.12 | $22.20 | $22.07 | $22.17 | 3,597,669 |
December 28 2004 | $22.03 | $22.20 | $21.96 | $22.20 | 3,352,053 |
December 27 2004 | $21.94 | $22.09 | $21.89 | $22.01 | 2,946,984 |
December 23 2004 | $21.86 | $21.96 | $21.83 | $21.89 | 2,940,699 |
December 22 2004 | $21.87 | $21.93 | $21.72 | $21.92 | 4,294,475 |
December 21 2004 | $21.71 | $21.93 | $21.65 | $21.80 | 4,382,159 |
December 20 2004 | $21.76 | $21.92 | $21.60 | $21.75 | 4,614,192 |
December 17 2004 | $21.86 | $22.01 | $21.70 | $21.71 | 8,173,948 |
December 16 2004 | $21.89 | $22.10 | $21.76 | $21.85 | 6,128,941 |
December 15 2004 | $21.81 | $21.98 | $21.80 | $21.89 | 6,935,124 |
December 14 2004 | $22.00 | $22.00 | $21.88 | $21.94 | 5,528,231 |
December 13 2004 | $21.93 | $22.04 | $21.89 | $22.00 | 5,121,034 |
December 10 2004 | $21.43 | $22.19 | $21.43 | $21.92 | 4,061,835 |
December 09 2004 | $21.58 | $21.93 | $21.54 | $21.91 | 7,443,994 |
December 08 2004 | $21.47 | $21.58 | $21.16 | $21.58 | 6,281,703 |
December 07 2004 | $21.42 | $21.61 | $21.22 | $21.31 | 5,969,488 |
December 06 2004 | $21.52 | $21.62 | $21.39 | $21.48 | 3,898,936 |
December 03 2004 | $21.64 | $21.82 | $21.45 | $21.52 | 5,587,126 |
December 02 2004 | $21.76 | $22.01 | $21.71 | $21.72 | 5,921,338 |
December 01 2004 | $21.20 | $21.84 | $21.20 | $21.76 | 7,988,140 |
November 30 2004 | $21.21 | $21.42 | $21.13 | $21.13 | 4,970,502 |
November 29 2004 | $21.50 | $21.57 | $20.99 | $21.28 | 5,664,369 |
November 26 2004 | $21.41 | $21.50 | $21.15 | $21.32 | 1,487,481 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.