The closing price for Walt Disney (DIS) in August 2005 was $19.98, on August 31, 2005. It was down 1.8% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $20.03 | $20.03 | $19.77 | $19.98 | 9,612,266 |
August 30 2005 | $19.94 | $20.12 | $19.93 | $20.06 | 10,779,422 |
August 29 2005 | $19.93 | $20.20 | $19.91 | $20.11 | 6,098,429 |
August 26 2005 | $20.03 | $20.21 | $19.96 | $20.09 | 6,527,217 |
August 25 2005 | $20.22 | $20.22 | $19.95 | $19.99 | 7,690,928 |
August 24 2005 | $20.39 | $20.47 | $20.15 | $20.15 | 7,804,055 |
August 23 2005 | $20.33 | $20.51 | $20.27 | $20.47 | 7,162,494 |
August 22 2005 | $20.55 | $20.60 | $20.23 | $20.41 | 9,462,848 |
August 19 2005 | $20.70 | $20.78 | $20.56 | $20.60 | 5,775,773 |
August 18 2005 | $20.76 | $20.83 | $20.63 | $20.69 | 6,346,275 |
August 17 2005 | $20.76 | $21.00 | $20.68 | $20.85 | 5,834,161 |
August 16 2005 | $20.78 | $20.91 | $20.69 | $20.83 | 8,494,171 |
August 15 2005 | $20.51 | $20.83 | $20.40 | $20.76 | 9,071,870 |
August 12 2005 | $20.49 | $20.53 | $20.24 | $20.43 | 6,488,596 |
August 11 2005 | $20.15 | $20.55 | $20.15 | $20.53 | 8,425,342 |
August 10 2005 | $20.31 | $20.58 | $20.05 | $20.20 | 12,615,408 |
August 09 2005 | $20.34 | $20.83 | $20.34 | $20.74 | 10,838,824 |
August 08 2005 | $20.19 | $20.43 | $20.06 | $20.16 | 4,148,910 |
August 05 2005 | $20.23 | $20.30 | $20.07 | $20.21 | 3,974,252 |
August 04 2005 | $20.43 | $20.49 | $20.28 | $20.32 | 4,038,925 |
August 03 2005 | $20.36 | $20.74 | $20.24 | $20.44 | 7,814,597 |
August 02 2005 | $20.29 | $20.35 | $20.19 | $20.28 | 4,827,369 |
August 01 2005 | $20.34 | $20.46 | $20.24 | $20.32 | 5,378,510 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
