The closing price for Walt Disney (DIS) in September 2011 was $25.95, on September 30, 2011. It was down 11.5% for the month. The latest price is $104.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2011 | $25.95 | $26.42 | $25.80 | $25.95 | 15,135,000 |
September 29 2011 | $26.80 | $27.12 | $26.01 | $26.37 | 12,114,800 |
September 28 2011 | $26.90 | $27.03 | $26.14 | $26.22 | 11,415,000 |
September 27 2011 | $26.66 | $27.28 | $26.32 | $26.81 | 15,723,900 |
September 26 2011 | $25.86 | $26.10 | $25.53 | $26.07 | 14,200,600 |
September 23 2011 | $25.34 | $25.72 | $24.99 | $25.66 | 20,944,100 |
September 22 2011 | $26.27 | $26.58 | $25.10 | $25.42 | 26,238,400 |
September 21 2011 | $27.81 | $27.98 | $26.88 | $26.91 | 12,618,500 |
September 20 2011 | $28.10 | $28.29 | $27.73 | $27.80 | 10,117,700 |
September 19 2011 | $27.86 | $28.08 | $27.58 | $27.97 | 9,979,700 |
September 16 2011 | $28.51 | $28.64 | $28.07 | $28.31 | 16,655,300 |
September 15 2011 | $28.03 | $28.38 | $27.90 | $28.34 | 8,466,900 |
September 14 2011 | $27.25 | $28.16 | $26.87 | $27.78 | 12,593,100 |
September 13 2011 | $26.98 | $27.19 | $26.69 | $27.06 | 9,792,200 |
September 12 2011 | $26.40 | $26.94 | $26.26 | $26.92 | 10,440,000 |
September 09 2011 | $27.22 | $27.29 | $26.44 | $26.70 | 17,509,200 |
September 08 2011 | $27.89 | $28.10 | $27.45 | $27.49 | 10,673,200 |
September 07 2011 | $27.66 | $28.11 | $27.52 | $28.07 | 11,471,000 |
September 06 2011 | $27.06 | $27.48 | $26.95 | $27.32 | 12,844,800 |
September 02 2011 | $28.25 | $28.42 | $27.88 | $27.93 | 9,144,700 |
September 01 2011 | $29.33 | $29.53 | $28.68 | $28.72 | 10,224,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
