The closing price for Walt Disney (DIS) in July 2003 was $17.07, on July 31, 2003. It was up 10.9% for the month. The latest price is $106.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2003 | $17.13 | $17.22 | $16.90 | $17.07 | 8,677,851 |
July 30 2003 | $17.17 | $17.22 | $16.85 | $16.89 | 7,952,661 |
July 29 2003 | $17.13 | $17.31 | $16.99 | $17.17 | 8,500,558 |
July 28 2003 | $16.90 | $17.27 | $16.85 | $17.06 | 13,584,085 |
July 25 2003 | $16.33 | $16.61 | $16.21 | $16.58 | 7,739,483 |
July 24 2003 | $16.24 | $16.54 | $16.09 | $16.24 | 7,500,152 |
July 23 2003 | $16.22 | $16.29 | $15.81 | $16.05 | 5,912,114 |
July 22 2003 | $15.97 | $16.39 | $15.85 | $16.21 | 7,360,061 |
July 21 2003 | $16.20 | $16.23 | $15.78 | $15.90 | 6,987,329 |
July 18 2003 | $16.33 | $16.39 | $16.15 | $16.36 | 5,585,099 |
July 17 2003 | $16.39 | $16.47 | $16.13 | $16.21 | 5,902,585 |
July 16 2003 | $16.70 | $16.71 | $16.34 | $16.39 | 6,858,084 |
July 15 2003 | $16.82 | $16.84 | $16.50 | $16.63 | 10,918,196 |
July 14 2003 | $16.32 | $16.78 | $16.32 | $16.60 | 10,427,167 |
July 11 2003 | $16.01 | $16.26 | $16.01 | $16.23 | 5,254,840 |
July 10 2003 | $16.05 | $16.18 | $15.90 | $16.01 | 7,509,782 |
July 09 2003 | $15.94 | $16.46 | $15.92 | $16.29 | 9,985,808 |
July 08 2003 | $15.79 | $16.41 | $15.79 | $16.04 | 12,726,913 |
July 07 2003 | $15.77 | $16.12 | $15.73 | $16.03 | 6,851,901 |
July 03 2003 | $15.55 | $16.02 | $15.52 | $15.63 | 5,196,858 |
July 02 2003 | $15.58 | $15.79 | $15.47 | $15.74 | 9,345,971 |
July 01 2003 | $15.39 | $15.53 | $15.11 | $15.49 | 8,451,698 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
