The closing price for Walt Disney (DIS) in 2011 was $33.17, on December 30, 2011. It was up 1% for the year. The latest price is $113.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $33.37 | $33.43 | $33.04 | $33.17 | 4,776,100 |
December 29 2011 | $33.12 | $33.43 | $32.94 | $33.35 | 5,022,500 |
December 28 2011 | $33.30 | $33.35 | $32.87 | $32.94 | 4,634,300 |
December 27 2011 | $33.26 | $33.43 | $33.08 | $33.26 | 5,189,500 |
December 23 2011 | $32.84 | $33.36 | $32.82 | $33.34 | 6,788,700 |
December 22 2011 | $32.18 | $32.72 | $32.07 | $32.68 | 8,067,600 |
December 21 2011 | $32.04 | $32.46 | $31.62 | $32.08 | 8,226,200 |
December 20 2011 | $31.11 | $32.18 | $31.09 | $31.99 | 10,126,200 |
December 19 2011 | $31.30 | $31.44 | $30.52 | $30.73 | 11,436,800 |
December 16 2011 | $31.35 | $31.61 | $31.09 | $31.24 | 20,350,200 |
December 15 2011 | $31.41 | $31.59 | $30.95 | $31.12 | 9,876,100 |
December 14 2011 | $31.57 | $31.84 | $31.06 | $31.10 | 10,664,000 |
December 13 2011 | $31.91 | $32.29 | $31.47 | $31.60 | 12,708,800 |
December 12 2011 | $31.49 | $31.98 | $31.24 | $31.88 | 10,050,800 |
December 09 2011 | $31.46 | $31.98 | $31.46 | $31.80 | 7,323,400 |
December 08 2011 | $32.06 | $32.15 | $31.16 | $31.24 | 9,881,700 |
December 07 2011 | $31.93 | $32.47 | $31.71 | $32.27 | 9,543,600 |
December 06 2011 | $32.07 | $32.36 | $31.97 | $32.04 | 6,573,100 |
December 05 2011 | $32.22 | $32.50 | $31.95 | $32.13 | 9,973,900 |
December 02 2011 | $31.60 | $32.04 | $31.57 | $31.84 | 10,202,500 |
December 01 2011 | $31.34 | $31.60 | $31.07 | $31.30 | 10,350,800 |
November 30 2011 | $30.17 | $31.22 | $30.15 | $31.18 | 16,536,000 |
November 29 2011 | $29.87 | $30.01 | $29.55 | $29.57 | 7,655,200 |
November 28 2011 | $29.81 | $30.03 | $29.36 | $29.63 | 8,656,400 |
November 25 2011 | $29.14 | $29.77 | $28.95 | $29.15 | 4,991,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
