The closing price for Walt Disney (DIS) in 2009 was $27.75, on December 31, 2009. It was up 43.3% for the year. The latest price is $113.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.77 | $28.18 | $27.72 | $27.75 | 19,651,700 |
December 30 2009 | $27.80 | $27.86 | $27.62 | $27.77 | 6,692,500 |
December 29 2009 | $27.58 | $27.95 | $27.54 | $27.86 | 6,242,100 |
December 28 2009 | $27.74 | $27.84 | $27.36 | $27.46 | 7,981,600 |
December 24 2009 | $27.55 | $27.83 | $27.48 | $27.78 | 3,557,400 |
December 23 2009 | $27.80 | $27.94 | $27.57 | $27.90 | 6,567,900 |
December 22 2009 | $27.80 | $27.96 | $27.72 | $27.80 | 9,162,000 |
December 21 2009 | $27.58 | $27.95 | $27.52 | $27.88 | 7,702,900 |
December 18 2009 | $27.60 | $27.68 | $27.17 | $27.49 | 15,229,700 |
December 17 2009 | $27.68 | $27.78 | $27.23 | $27.47 | 14,592,500 |
December 16 2009 | $27.70 | $28.04 | $27.70 | $27.90 | 11,940,200 |
December 15 2009 | $27.27 | $27.82 | $27.20 | $27.69 | 15,183,800 |
December 14 2009 | $27.46 | $27.60 | $27.37 | $27.39 | 9,230,700 |
December 11 2009 | $27.09 | $27.39 | $26.99 | $27.27 | 15,481,000 |
December 10 2009 | $26.54 | $27.13 | $26.46 | $26.93 | 13,609,600 |
December 09 2009 | $26.31 | $26.31 | $25.96 | $26.11 | 9,267,900 |
December 08 2009 | $26.26 | $26.35 | $25.90 | $26.10 | 8,703,000 |
December 07 2009 | $26.31 | $26.57 | $26.22 | $26.37 | 12,451,500 |
December 04 2009 | $26.10 | $26.45 | $25.88 | $26.23 | 14,406,400 |
December 03 2009 | $26.20 | $26.34 | $25.77 | $25.80 | 9,511,700 |
December 02 2009 | $25.99 | $26.26 | $25.94 | $26.19 | 11,386,300 |
December 01 2009 | $25.89 | $26.17 | $25.89 | $26.14 | 9,318,200 |
November 30 2009 | $25.71 | $25.83 | $25.48 | $25.70 | 10,260,500 |
November 27 2009 | $25.58 | $25.94 | $25.35 | $25.82 | 5,688,000 |
November 25 2009 | $25.72 | $26.16 | $25.52 | $26.04 | 10,274,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
