The closing price for Walt Disney (DIS) in 2008 was $18.94, on December 31, 2008. It was down 28.7% for the year. The latest price is $109.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $18.84 | $19.16 | $18.80 | $18.94 | 9,012,100 |
December 30 2008 | $17.93 | $18.79 | $17.85 | $18.77 | 11,105,200 |
December 29 2008 | $18.49 | $18.49 | $17.66 | $17.93 | 7,411,700 |
December 26 2008 | $18.61 | $18.72 | $18.33 | $18.52 | 3,069,100 |
December 24 2008 | $18.29 | $18.54 | $18.19 | $18.36 | 3,507,200 |
December 23 2008 | $18.52 | $18.79 | $18.17 | $18.24 | 9,381,100 |
December 22 2008 | $18.71 | $18.81 | $17.77 | $18.31 | 12,596,900 |
December 19 2008 | $19.20 | $19.37 | $18.52 | $18.73 | 21,133,800 |
December 18 2008 | $19.76 | $19.95 | $18.79 | $19.06 | 18,351,500 |
December 17 2008 | $19.68 | $19.99 | $19.32 | $19.69 | 14,715,400 |
December 16 2008 | $19.24 | $20.18 | $18.84 | $19.85 | 22,276,500 |
December 15 2008 | $19.14 | $19.19 | $18.65 | $19.01 | 12,908,800 |
December 12 2008 | $18.47 | $19.09 | $18.31 | $18.88 | 15,025,300 |
December 11 2008 | $19.54 | $19.75 | $18.85 | $19.05 | 14,827,300 |
December 10 2008 | $19.62 | $19.91 | $19.17 | $19.49 | 16,276,200 |
December 09 2008 | $19.81 | $20.47 | $19.18 | $19.35 | 26,341,900 |
December 08 2008 | $18.92 | $21.47 | $18.84 | $20.50 | 34,087,700 |
December 05 2008 | $17.69 | $18.79 | $17.17 | $18.73 | 17,945,000 |
December 04 2008 | $17.72 | $18.56 | $17.65 | $17.92 | 17,198,700 |
December 03 2008 | $16.94 | $18.10 | $16.92 | $18.05 | 16,331,800 |
December 02 2008 | $16.99 | $17.73 | $16.70 | $17.65 | 20,051,200 |
December 01 2008 | $18.13 | $18.20 | $16.67 | $16.72 | 17,969,200 |
November 28 2008 | $18.44 | $18.54 | $17.95 | $18.52 | 7,577,100 |
November 26 2008 | $17.52 | $18.73 | $17.22 | $18.51 | 13,904,000 |
November 25 2008 | $18.34 | $18.66 | $17.52 | $18.12 | 20,331,500 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.