The closing price for Walt Disney (DIS) in September 2011 was $25.75, on September 30, 2011. It was down 11.5% for the month. The latest price is $104.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2011 | $25.75 | $26.22 | $25.60 | $25.75 | 15,135,000 |
September 29 2011 | $26.59 | $26.91 | $25.81 | $26.17 | 12,114,800 |
September 28 2011 | $26.70 | $26.83 | $25.94 | $26.02 | 11,415,000 |
September 27 2011 | $26.46 | $27.07 | $26.12 | $26.60 | 15,723,900 |
September 26 2011 | $25.66 | $25.90 | $25.34 | $25.87 | 14,200,600 |
September 23 2011 | $25.15 | $25.53 | $24.80 | $25.47 | 20,944,100 |
September 22 2011 | $26.07 | $26.38 | $24.91 | $25.23 | 26,238,400 |
September 21 2011 | $27.60 | $27.76 | $26.67 | $26.71 | 12,618,500 |
September 20 2011 | $27.88 | $28.07 | $27.52 | $27.58 | 10,117,700 |
September 19 2011 | $27.64 | $27.87 | $27.37 | $27.76 | 9,979,700 |
September 16 2011 | $28.29 | $28.42 | $27.86 | $28.10 | 16,655,300 |
September 15 2011 | $27.82 | $28.17 | $27.69 | $28.12 | 8,466,900 |
September 14 2011 | $27.04 | $27.94 | $26.66 | $27.57 | 12,593,100 |
September 13 2011 | $26.77 | $26.99 | $26.48 | $26.85 | 9,792,200 |
September 12 2011 | $26.20 | $26.73 | $26.06 | $26.71 | 10,440,000 |
September 09 2011 | $27.01 | $27.08 | $26.24 | $26.50 | 17,509,200 |
September 08 2011 | $27.68 | $27.88 | $27.24 | $27.28 | 10,673,200 |
September 07 2011 | $27.45 | $27.90 | $27.31 | $27.86 | 11,471,000 |
September 06 2011 | $26.86 | $27.27 | $26.75 | $27.12 | 12,844,800 |
September 02 2011 | $28.04 | $28.21 | $27.67 | $27.71 | 9,144,700 |
September 01 2011 | $29.10 | $29.31 | $28.46 | $28.50 | 10,224,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.