The closing price for Walt Disney (DIS) in March 2010 was $30.04, on March 31, 2010. It was up 11.2% for the month. The latest price is $86.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2010 | $30.17 | $30.29 | $29.95 | $30.04 | 10,789,500 |
March 30 2010 | $30.23 | $30.29 | $29.91 | $30.20 | 17,201,800 |
March 29 2010 | $30.35 | $30.48 | $30.09 | $30.25 | 12,560,500 |
March 26 2010 | $30.02 | $30.63 | $29.98 | $30.38 | 22,909,800 |
March 25 2010 | $29.68 | $30.54 | $29.62 | $30.19 | 32,705,900 |
March 24 2010 | $29.18 | $29.62 | $29.14 | $29.59 | 12,195,200 |
March 23 2010 | $29.25 | $29.34 | $29.02 | $29.26 | 7,038,000 |
March 22 2010 | $28.80 | $29.42 | $28.75 | $29.21 | 11,717,600 |
March 19 2010 | $28.94 | $29.24 | $28.81 | $28.94 | 16,729,000 |
March 18 2010 | $28.99 | $29.12 | $28.84 | $29.06 | 8,044,200 |
March 17 2010 | $29.07 | $29.12 | $28.85 | $29.04 | 7,858,400 |
March 16 2010 | $29.03 | $29.11 | $28.81 | $29.04 | 8,472,600 |
March 15 2010 | $28.84 | $29.04 | $28.70 | $29.01 | 8,235,900 |
March 12 2010 | $29.09 | $29.09 | $28.80 | $28.99 | 9,610,400 |
March 11 2010 | $28.67 | $29.09 | $28.50 | $29.09 | 11,392,500 |
March 10 2010 | $28.55 | $28.91 | $28.48 | $28.68 | 9,652,900 |
March 09 2010 | $28.39 | $28.69 | $28.20 | $28.66 | 11,072,700 |
March 08 2010 | $28.36 | $28.82 | $28.35 | $28.56 | 13,176,600 |
March 05 2010 | $28.21 | $28.58 | $28.18 | $28.58 | 19,204,800 |
March 04 2010 | $27.55 | $28.27 | $27.46 | $28.02 | 23,075,400 |
March 03 2010 | $27.49 | $27.50 | $27.15 | $27.22 | 10,345,500 |
March 02 2010 | $27.03 | $27.46 | $27.01 | $27.43 | 14,070,600 |
March 01 2010 | $27.02 | $27.19 | $26.96 | $27.14 | 8,681,000 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
