The closing price for Walt Disney (DIS) in 2012 was $44.71, on December 31, 2012. It was up 33.1% for the year. The latest price is $111.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $43.90 | $44.72 | $43.82 | $44.71 | 10,224,500 |
December 28 2012 | $44.32 | $44.63 | $44.02 | $44.14 | 6,985,800 |
December 27 2012 | $44.72 | $44.90 | $43.91 | $44.48 | 6,948,200 |
December 26 2012 | $44.77 | $44.88 | $44.41 | $44.77 | 4,200,200 |
December 24 2012 | $44.83 | $45.08 | $44.76 | $44.79 | 2,772,000 |
December 21 2012 | $45.27 | $45.57 | $44.61 | $44.90 | 15,996,900 |
December 20 2012 | $44.75 | $45.85 | $44.75 | $45.74 | 8,410,700 |
December 19 2012 | $45.03 | $45.36 | $44.85 | $44.85 | 8,382,100 |
December 18 2012 | $44.32 | $45.19 | $44.14 | $45.10 | 14,023,800 |
December 17 2012 | $43.75 | $44.29 | $43.71 | $44.25 | 10,324,500 |
December 14 2012 | $44.01 | $44.11 | $43.60 | $43.71 | 8,086,400 |
December 13 2012 | $44.55 | $44.62 | $43.92 | $44.10 | 6,108,000 |
December 12 2012 | $44.68 | $44.96 | $44.38 | $44.58 | 6,474,300 |
December 11 2012 | $44.33 | $44.89 | $44.33 | $44.43 | 9,040,000 |
December 10 2012 | $44.19 | $44.46 | $44.17 | $44.27 | 5,264,500 |
December 07 2012 | $44.16 | $44.34 | $44.01 | $44.22 | 5,279,200 |
December 06 2012 | $43.80 | $44.12 | $43.61 | $44.06 | 4,828,900 |
December 05 2012 | $43.72 | $44.13 | $43.46 | $43.86 | 9,182,300 |
December 04 2012 | $43.56 | $43.73 | $43.20 | $43.60 | 8,400,900 |
December 03 2012 | $44.02 | $44.22 | $43.58 | $43.59 | 8,395,400 |
November 30 2012 | $44.05 | $44.17 | $43.56 | $43.92 | 12,343,900 |
November 29 2012 | $43.79 | $44.09 | $43.62 | $43.97 | 7,232,200 |
November 28 2012 | $42.87 | $43.56 | $42.31 | $43.51 | 8,148,500 |
November 27 2012 | $43.39 | $43.51 | $42.92 | $42.98 | 6,720,400 |
November 26 2012 | $43.32 | $43.72 | $43.26 | $43.36 | 6,935,800 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
