The closing price for Walt Disney (DIS) in 2003 was $18.47, on December 31, 2003. It was up 40.2% for the year. The latest price is $110.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $18.45 | $18.56 | $18.36 | $18.47 | 4,741,206 |
December 30 2003 | $18.55 | $18.65 | $18.41 | $18.44 | 4,090,826 |
December 29 2003 | $18.33 | $18.60 | $18.33 | $18.59 | 4,672,478 |
December 26 2003 | $18.50 | $18.57 | $18.32 | $18.37 | 2,650,684 |
December 24 2003 | $18.47 | $18.56 | $18.41 | $18.50 | 4,251,191 |
December 23 2003 | $18.48 | $18.59 | $18.41 | $18.57 | 5,654,131 |
December 22 2003 | $18.26 | $18.56 | $18.17 | $18.56 | 7,836,189 |
December 19 2003 | $17.95 | $18.41 | $17.95 | $18.39 | 9,114,344 |
December 18 2003 | $18.16 | $18.35 | $18.10 | $18.32 | 4,434,769 |
December 17 2003 | $18.11 | $18.16 | $17.96 | $18.16 | 4,612,975 |
December 16 2003 | $18.12 | $18.25 | $18.09 | $18.17 | 5,938,571 |
December 15 2003 | $18.19 | $18.27 | $17.94 | $18.07 | 7,824,633 |
December 12 2003 | $17.92 | $18.13 | $17.87 | $18.06 | 6,287,988 |
December 11 2003 | $17.71 | $17.98 | $17.63 | $17.93 | 7,582,565 |
December 10 2003 | $17.53 | $17.98 | $17.44 | $17.74 | 13,185,302 |
December 09 2003 | $17.23 | $17.52 | $17.19 | $17.49 | 13,539,179 |
December 08 2003 | $16.94 | $17.09 | $16.94 | $17.07 | 6,726,812 |
December 05 2003 | $17.25 | $17.27 | $16.90 | $16.99 | 9,604,967 |
December 04 2003 | $17.26 | $17.41 | $17.17 | $17.41 | 10,830,816 |
December 03 2003 | $17.69 | $17.72 | $17.09 | $17.13 | 17,242,271 |
December 02 2003 | $17.92 | $18.07 | $17.59 | $17.70 | 14,352,357 |
December 01 2003 | $18.10 | $18.30 | $18.00 | $18.17 | 12,497,314 |
November 28 2003 | $18.09 | $18.14 | $18.04 | $18.10 | 1,977,192 |
November 26 2003 | $18.19 | $18.19 | $17.96 | $18.10 | 4,756,817 |
November 25 2003 | $17.88 | $18.22 | $17.81 | $18.03 | 5,698,632 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
