The closing price for Walt Disney (DIS) between 2000 and 2010 was $32.27, on December 31, 2010. It was up 45.9% in that time. The latest price is $105.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $31.61 | $32.68 | $31.41 | $32.27 | 157,233,100 |
November 2010 | $30.81 | $32.34 | $29.91 | $31.07 | 277,550,300 |
October 2010 | $28.34 | $31.08 | $28.15 | $30.75 | 235,383,500 |
September 2010 | $28.08 | $29.78 | $27.81 | $28.17 | 214,082,100 |
August 2010 | $29.05 | $30.13 | $26.85 | $27.69 | 225,905,800 |
July 2010 | $26.78 | $29.61 | $26.14 | $28.67 | 227,267,000 |
June 2010 | $28.13 | $30.49 | $26.69 | $26.81 | 288,582,900 |
May 2010 | $31.44 | $32.32 | $26.38 | $28.44 | 381,609,800 |
April 2010 | $29.84 | $31.90 | $29.79 | $31.35 | 237,911,900 |
March 2010 | $26.72 | $30.30 | $26.67 | $29.71 | 306,740,800 |
February 2010 | $25.19 | $26.82 | $24.67 | $26.58 | 230,552,400 |
January 2010 | $27.66 | $27.87 | $24.43 | $25.15 | 232,174,700 |
December 2009 | $25.61 | $27.87 | $25.49 | $27.44 | 237,870,600 |
November 2009 | $23.03 | $26.02 | $22.72 | $25.42 | 241,033,300 |
October 2009 | $23.35 | $25.22 | $22.58 | $23.03 | 237,933,500 |
September 2009 | $21.78 | $24.13 | $21.24 | $23.10 | 284,735,300 |
August 2009 | $21.47 | $22.97 | $20.94 | $21.91 | 242,643,100 |
July 2009 | $19.77 | $22.58 | $18.55 | $21.13 | 281,638,600 |
June 2009 | $20.89 | $21.57 | $18.97 | $19.63 | 230,511,000 |
May 2009 | $18.31 | $22.12 | $17.77 | $20.38 | 329,523,500 |
April 2009 | $15.08 | $18.99 | $15.01 | $18.42 | 356,457,800 |
March 2009 | $13.86 | $16.10 | $12.74 | $15.28 | 365,733,300 |
February 2009 | $16.89 | $17.49 | $13.81 | $14.11 | 399,424,800 |
January 2009 | $19.15 | $20.89 | $16.78 | $17.40 | 278,390,800 |
December 2008 | $18.27 | $21.63 | $16.80 | $19.09 | 341,523,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.