The closing price for Walt Disney (DIS) in September 2008 was $25.24, on September 30, 2008. It was down 6.3% for the month. The latest price is $110.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2008 | $24.96 | $25.38 | $24.25 | $25.24 | 16,589,100 |
September 29 2008 | $26.49 | $27.10 | $24.06 | $24.45 | 26,696,900 |
September 26 2008 | $26.27 | $26.99 | $26.27 | $26.94 | 9,546,400 |
September 25 2008 | $26.32 | $27.05 | $26.30 | $26.71 | 13,356,400 |
September 24 2008 | $26.81 | $26.81 | $26.02 | $26.13 | 13,600,300 |
September 23 2008 | $27.05 | $27.41 | $26.45 | $26.76 | 13,450,900 |
September 22 2008 | $27.84 | $28.01 | $27.01 | $27.07 | 18,394,300 |
September 19 2008 | $27.98 | $28.67 | $27.35 | $28.29 | 28,430,600 |
September 18 2008 | $26.53 | $27.75 | $26.37 | $27.51 | 22,442,900 |
September 17 2008 | $26.40 | $27.14 | $26.25 | $26.48 | 22,284,700 |
September 16 2008 | $26.11 | $27.05 | $25.91 | $26.74 | 18,550,900 |
September 15 2008 | $26.81 | $27.38 | $26.53 | $26.62 | 15,191,900 |
September 12 2008 | $26.96 | $27.51 | $26.82 | $27.36 | 11,213,500 |
September 11 2008 | $26.81 | $27.14 | $26.49 | $27.10 | 14,011,700 |
September 10 2008 | $26.82 | $27.33 | $26.72 | $26.96 | 13,883,700 |
September 09 2008 | $27.04 | $27.39 | $26.68 | $26.68 | 15,312,400 |
September 08 2008 | $26.31 | $27.19 | $26.26 | $27.08 | 20,362,900 |
September 05 2008 | $25.87 | $25.95 | $25.39 | $25.80 | 9,012,200 |
September 04 2008 | $26.68 | $26.68 | $25.90 | $25.94 | 11,444,300 |
September 03 2008 | $26.59 | $26.77 | $26.30 | $26.74 | 9,554,000 |
September 02 2008 | $26.93 | $27.45 | $26.57 | $26.68 | 11,843,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.