The closing price for Walt Disney (DIS) in 2012 was $43.89, on December 31, 2012. It was up 33.1% for the year. The latest price is $99.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $43.09 | $43.89 | $43.01 | $43.89 | 10,224,500 |
December 28 2012 | $43.50 | $43.81 | $43.21 | $43.32 | 6,985,800 |
December 27 2012 | $43.89 | $44.07 | $43.10 | $43.66 | 6,948,200 |
December 26 2012 | $43.94 | $44.05 | $43.59 | $43.94 | 4,200,200 |
December 24 2012 | $44.00 | $44.25 | $43.93 | $43.97 | 2,772,000 |
December 21 2012 | $44.43 | $44.73 | $43.79 | $44.07 | 15,996,900 |
December 20 2012 | $43.92 | $45.01 | $43.92 | $44.89 | 8,410,700 |
December 19 2012 | $44.20 | $44.52 | $44.02 | $44.02 | 8,382,100 |
December 18 2012 | $43.50 | $44.35 | $43.32 | $44.27 | 14,023,800 |
December 17 2012 | $42.94 | $43.47 | $42.90 | $43.44 | 10,324,500 |
December 14 2012 | $43.20 | $43.30 | $42.79 | $42.90 | 8,086,400 |
December 13 2012 | $43.73 | $43.80 | $43.11 | $43.29 | 6,108,000 |
December 12 2012 | $43.86 | $44.13 | $43.56 | $43.75 | 6,474,300 |
December 11 2012 | $43.52 | $44.06 | $43.51 | $43.61 | 9,040,000 |
December 10 2012 | $43.37 | $43.64 | $43.36 | $43.45 | 5,264,500 |
December 07 2012 | $43.35 | $43.52 | $43.20 | $43.40 | 5,279,200 |
December 06 2012 | $43.00 | $43.30 | $42.80 | $43.24 | 4,828,900 |
December 05 2012 | $42.91 | $43.32 | $42.66 | $43.05 | 9,182,300 |
December 04 2012 | $42.75 | $42.93 | $42.41 | $42.80 | 8,400,900 |
December 03 2012 | $43.21 | $43.40 | $42.77 | $42.79 | 8,395,400 |
November 30 2012 | $43.24 | $43.35 | $42.75 | $43.11 | 12,343,900 |
November 29 2012 | $42.98 | $43.27 | $42.81 | $43.16 | 7,232,200 |
November 28 2012 | $42.08 | $42.75 | $41.53 | $42.71 | 8,148,500 |
November 27 2012 | $42.59 | $42.71 | $42.13 | $42.19 | 6,720,400 |
November 26 2012 | $42.52 | $42.91 | $42.46 | $42.56 | 6,935,800 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.