The closing price for Walt Disney (DIS) between 1995 and 2006 was $27.91, on December 29, 2006. It was up 147.8% in that time. The latest price is $110.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $26.67 | $28.41 | $26.44 | $27.91 | 166,303,192 |
November 2006 | $25.46 | $27.32 | $25.33 | $26.67 | 219,950,936 |
October 2006 | $24.85 | $25.82 | $24.54 | $25.39 | 156,080,588 |
September 2006 | $24.07 | $25.39 | $23.65 | $24.95 | 184,667,410 |
August 2006 | $23.93 | $24.31 | $23.16 | $23.93 | 217,466,093 |
July 2006 | $24.37 | $24.58 | $22.72 | $23.96 | 210,974,252 |
June 2006 | $24.62 | $25.04 | $22.56 | $24.21 | 275,016,523 |
May 2006 | $22.61 | $24.64 | $22.30 | $24.62 | 323,007,095 |
April 2006 | $22.49 | $22.80 | $21.59 | $22.57 | 136,266,903 |
March 2006 | $22.60 | $23.28 | $21.84 | $22.51 | 199,002,943 |
February 2006 | $20.30 | $22.99 | $20.10 | $22.59 | 271,810,847 |
January 2006 | $19.43 | $21.39 | $19.18 | $20.43 | 300,629,600 |
December 2005 | $20.01 | $20.59 | $19.33 | $19.35 | 156,320,525 |
November 2005 | $19.39 | $20.92 | $19.39 | $19.91 | 188,757,221 |
October 2005 | $19.27 | $19.97 | $18.28 | $19.46 | 180,919,106 |
September 2005 | $20.04 | $20.24 | $18.29 | $19.27 | 196,732,994 |
August 2005 | $20.48 | $21.14 | $19.90 | $20.12 | 169,210,642 |
July 2005 | $20.14 | $21.16 | $19.45 | $20.48 | 142,032,440 |
June 2005 | $21.97 | $22.35 | $20.06 | $20.11 | 141,308,259 |
May 2005 | $21.22 | $22.38 | $20.78 | $21.91 | 135,338,673 |
April 2005 | $22.99 | $23.16 | $20.53 | $21.08 | 119,469,741 |
March 2005 | $22.34 | $23.16 | $21.94 | $22.94 | 146,519,309 |
February 2005 | $22.96 | $23.95 | $21.97 | $22.31 | 130,209,933 |
January 2005 | $22.21 | $23.11 | $21.60 | $22.86 | 144,731,577 |
December 2004 | $21.35 | $22.39 | $21.31 | $22.20 | 111,568,880 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
