The closing price for Walt Disney (DIS) in 2008 was $19.22, on December 31, 2008. It was down 28.7% for the year. The latest price is $112.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $19.12 | $19.44 | $19.07 | $19.22 | 9,012,100 |
December 30 2008 | $18.19 | $19.06 | $18.11 | $19.04 | 11,105,200 |
December 29 2008 | $18.76 | $18.76 | $17.91 | $18.18 | 7,411,700 |
December 26 2008 | $18.88 | $18.99 | $18.60 | $18.79 | 3,069,100 |
December 24 2008 | $18.56 | $18.81 | $18.46 | $18.63 | 3,507,200 |
December 23 2008 | $18.79 | $19.06 | $18.43 | $18.51 | 9,381,100 |
December 22 2008 | $18.98 | $19.08 | $18.02 | $18.57 | 12,596,900 |
December 19 2008 | $19.48 | $19.65 | $18.79 | $19.00 | 21,133,800 |
December 18 2008 | $20.05 | $20.24 | $19.06 | $19.34 | 18,351,500 |
December 17 2008 | $19.96 | $20.28 | $19.60 | $19.97 | 14,715,400 |
December 16 2008 | $19.51 | $20.47 | $19.12 | $20.14 | 22,276,500 |
December 15 2008 | $19.42 | $19.46 | $18.92 | $19.29 | 12,908,800 |
December 12 2008 | $18.74 | $19.36 | $18.57 | $19.15 | 15,025,300 |
December 11 2008 | $19.83 | $20.04 | $19.12 | $19.33 | 14,827,300 |
December 10 2008 | $19.90 | $20.19 | $19.44 | $19.78 | 16,276,200 |
December 09 2008 | $20.09 | $20.76 | $19.46 | $19.64 | 26,341,900 |
December 08 2008 | $19.19 | $21.78 | $19.12 | $20.80 | 34,087,700 |
December 05 2008 | $17.95 | $19.06 | $17.42 | $19.00 | 17,945,000 |
December 04 2008 | $17.97 | $18.83 | $17.91 | $18.18 | 17,198,700 |
December 03 2008 | $17.19 | $18.36 | $17.17 | $18.31 | 16,331,800 |
December 02 2008 | $17.23 | $17.98 | $16.94 | $17.91 | 20,051,200 |
December 01 2008 | $18.39 | $18.47 | $16.91 | $16.96 | 17,969,200 |
November 28 2008 | $18.71 | $18.81 | $18.21 | $18.79 | 7,577,100 |
November 26 2008 | $17.77 | $19.00 | $17.47 | $18.78 | 13,904,000 |
November 25 2008 | $18.61 | $18.93 | $17.77 | $18.38 | 20,331,500 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
