dis price 2005

The closing price for Walt Disney (DIS) in 2005 was $19.43, on December 30, 2005. It was down 12.9% for the year. The latest price is $108.82.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2005
$19.57
$19.61
$19.41
$19.43
7,336,036
December 29 2005
$19.60
$19.68
$19.53
$19.59
4,937,354
December 28 2005
$19.54
$19.70
$19.54
$19.56
4,596,148
December 27 2005
$19.73
$19.78
$19.53
$19.57
4,646,325
December 23 2005
$19.41
$19.76
$19.41
$19.67
3,355,195
December 22 2005
$19.55
$19.62
$19.42
$19.61
6,688,191
December 21 2005
$19.67
$19.76
$19.41
$19.53
7,954,688
December 20 2005
$19.87
$20.00
$19.63
$19.67
9,194,222
December 19 2005
$19.71
$20.14
$19.71
$19.89
6,916,675
December 16 2005
$20.18
$20.19
$19.89
$20.02
16,276,939
December 15 2005
$20.26
$20.34
$20.03
$20.05
8,148,403
December 14 2005
$20.30
$20.37
$20.13
$20.26
8,764,116
December 13 2005
$20.34
$20.49
$20.30
$20.37
6,894,678
December 12 2005
$20.50
$20.63
$20.39
$20.39
4,490,623
December 09 2005
$20.33
$20.47
$20.29
$20.42
5,618,855
December 08 2005
$20.53
$20.68
$20.24
$20.30
7,986,011
December 07 2005
$20.45
$20.61
$20.32
$20.59
8,543,943
December 06 2005
$20.17
$20.52
$20.09
$20.47
10,446,224
December 05 2005
$19.91
$20.10
$19.90
$20.06
9,765,433
December 02 2005
$19.96
$20.05
$19.91
$19.95
5,777,800
December 01 2005
$20.09
$20.14
$19.97
$20.02
7,982,666
November 30 2005
$20.13
$20.13
$19.89
$19.99
9,724,785
November 29 2005
$20.10
$20.24
$20.05
$20.11
7,616,827
November 28 2005
$20.20
$20.21
$19.92
$20.07
5,972,022
November 25 2005
$20.07
$20.20
$20.02
$20.09
2,120,324
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.