The closing price for Walt Disney (DIS) in June 2005 was $20.19, on June 30, 2005. It was down 8.5% for the month. The latest price is $108.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $20.60 | $20.65 | $20.15 | $20.19 | 7,739,584 |
June 29 2005 | $20.66 | $20.72 | $20.35 | $20.40 | 8,079,473 |
June 28 2005 | $20.66 | $20.89 | $20.61 | $20.74 | 6,326,711 |
June 27 2005 | $20.88 | $20.97 | $20.43 | $20.56 | 6,917,587 |
June 24 2005 | $20.86 | $21.09 | $20.60 | $20.88 | 6,235,986 |
June 23 2005 | $21.39 | $21.49 | $21.05 | $21.07 | 4,407,501 |
June 22 2005 | $21.57 | $21.65 | $21.33 | $21.41 | 4,638,824 |
June 21 2005 | $21.40 | $21.57 | $21.31 | $21.44 | 3,888,697 |
June 20 2005 | $21.28 | $21.41 | $21.18 | $21.33 | 5,527,319 |
June 17 2005 | $21.80 | $21.80 | $21.33 | $21.41 | 9,602,433 |
June 16 2005 | $21.71 | $21.81 | $21.47 | $21.48 | 6,875,013 |
June 15 2005 | $22.30 | $22.30 | $21.64 | $21.69 | 10,490,522 |
June 14 2005 | $22.34 | $22.45 | $22.14 | $22.17 | 6,907,957 |
June 13 2005 | $21.98 | $22.36 | $21.89 | $22.26 | 5,971,211 |
June 10 2005 | $22.10 | $22.22 | $21.41 | $22.07 | 6,142,220 |
June 09 2005 | $21.94 | $22.18 | $21.92 | $22.10 | 4,983,274 |
June 08 2005 | $21.98 | $22.15 | $21.94 | $21.98 | 5,916,168 |
June 07 2005 | $21.77 | $22.06 | $21.77 | $21.89 | 7,212,164 |
June 06 2005 | $21.87 | $22.02 | $21.70 | $21.72 | 6,628,180 |
June 03 2005 | $21.94 | $22.01 | $21.86 | $21.91 | 5,510,593 |
June 02 2005 | $22.12 | $22.14 | $21.97 | $22.01 | 5,425,038 |
June 01 2005 | $22.06 | $22.30 | $21.94 | $22.12 | 5,881,804 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
