The closing price for Walt Disney (DIS) in 2003 was $18.34, on December 31, 2003. It was up 40.2% for the year. The latest price is $106.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $18.33 | $18.44 | $18.23 | $18.34 | 4,741,206 |
December 30 2003 | $18.42 | $18.52 | $18.29 | $18.32 | 4,090,826 |
December 29 2003 | $18.21 | $18.48 | $18.21 | $18.46 | 4,672,478 |
December 26 2003 | $18.37 | $18.44 | $18.20 | $18.25 | 2,650,684 |
December 24 2003 | $18.34 | $18.44 | $18.29 | $18.37 | 4,251,191 |
December 23 2003 | $18.36 | $18.47 | $18.29 | $18.44 | 5,654,131 |
December 22 2003 | $18.14 | $18.44 | $18.04 | $18.44 | 7,836,189 |
December 19 2003 | $17.83 | $18.29 | $17.83 | $18.26 | 9,114,344 |
December 18 2003 | $18.04 | $18.22 | $17.98 | $18.19 | 4,434,769 |
December 17 2003 | $17.99 | $18.04 | $17.84 | $18.04 | 4,612,975 |
December 16 2003 | $18.00 | $18.12 | $17.97 | $18.04 | 5,938,571 |
December 15 2003 | $18.07 | $18.15 | $17.82 | $17.95 | 7,824,633 |
December 12 2003 | $17.80 | $18.01 | $17.74 | $17.94 | 6,287,988 |
December 11 2003 | $17.60 | $17.86 | $17.51 | $17.81 | 7,582,565 |
December 10 2003 | $17.41 | $17.86 | $17.32 | $17.62 | 13,185,302 |
December 09 2003 | $17.12 | $17.41 | $17.07 | $17.37 | 13,539,179 |
December 08 2003 | $16.82 | $16.97 | $16.82 | $16.95 | 6,726,812 |
December 05 2003 | $17.13 | $17.16 | $16.79 | $16.88 | 9,604,967 |
December 04 2003 | $17.14 | $17.29 | $17.06 | $17.29 | 10,830,816 |
December 03 2003 | $17.57 | $17.60 | $16.97 | $17.02 | 17,242,271 |
December 02 2003 | $17.80 | $17.95 | $17.48 | $17.59 | 14,352,357 |
December 01 2003 | $17.98 | $18.18 | $17.88 | $18.05 | 12,497,314 |
November 28 2003 | $17.97 | $18.02 | $17.92 | $17.98 | 1,977,192 |
November 26 2003 | $18.07 | $18.07 | $17.83 | $17.98 | 4,756,817 |
November 25 2003 | $17.76 | $18.10 | $17.69 | $17.90 | 5,698,632 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
