The closing price for Walt Disney (DIS) in 2011 was $32.80, on December 30, 2011. It was up 1% for the year. The latest price is $112.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $33.00 | $33.07 | $32.68 | $32.80 | 4,776,100 |
December 29 2011 | $32.76 | $33.07 | $32.58 | $32.99 | 5,022,500 |
December 28 2011 | $32.93 | $32.99 | $32.51 | $32.58 | 4,634,300 |
December 27 2011 | $32.90 | $33.07 | $32.72 | $32.90 | 5,189,500 |
December 23 2011 | $32.48 | $33.00 | $32.46 | $32.98 | 6,788,700 |
December 22 2011 | $31.82 | $32.37 | $31.72 | $32.32 | 8,067,600 |
December 21 2011 | $31.69 | $32.10 | $31.27 | $31.73 | 8,226,200 |
December 20 2011 | $30.76 | $31.82 | $30.75 | $31.64 | 10,126,200 |
December 19 2011 | $30.96 | $31.10 | $30.19 | $30.40 | 11,436,800 |
December 16 2011 | $31.01 | $31.26 | $30.75 | $30.90 | 20,350,200 |
December 15 2011 | $31.07 | $31.25 | $30.61 | $30.78 | 9,876,100 |
December 14 2011 | $31.23 | $31.49 | $30.72 | $30.76 | 10,664,000 |
December 13 2011 | $31.56 | $31.93 | $31.13 | $31.25 | 12,708,800 |
December 12 2011 | $31.14 | $31.63 | $30.90 | $31.53 | 10,050,800 |
December 09 2011 | $31.12 | $31.63 | $31.12 | $31.45 | 7,323,400 |
December 08 2011 | $31.71 | $31.80 | $30.82 | $30.90 | 9,881,700 |
December 07 2011 | $31.58 | $32.11 | $31.37 | $31.92 | 9,543,600 |
December 06 2011 | $31.72 | $32.00 | $31.62 | $31.68 | 6,573,100 |
December 05 2011 | $31.87 | $32.15 | $31.60 | $31.78 | 9,973,900 |
December 02 2011 | $31.25 | $31.68 | $31.23 | $31.50 | 10,202,500 |
December 01 2011 | $31.00 | $31.25 | $30.73 | $30.96 | 10,350,800 |
November 30 2011 | $29.84 | $30.88 | $29.82 | $30.84 | 16,536,000 |
November 29 2011 | $29.54 | $29.68 | $29.22 | $29.25 | 7,655,200 |
November 28 2011 | $29.48 | $29.71 | $29.04 | $29.31 | 8,656,400 |
November 25 2011 | $28.82 | $29.44 | $28.63 | $28.83 | 4,991,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
