The closing price for Walt Disney (DIS) in 2007 was $27.05, on December 31, 2007. It was down 3.3% for the year. The latest price is $108.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $27.17 | $27.25 | $27.02 | $27.05 | 5,447,900 |
December 28 2007 | $27.46 | $27.49 | $27.04 | $27.17 | 5,621,800 |
December 27 2007 | $27.35 | $27.57 | $27.10 | $27.18 | 6,700,400 |
December 26 2007 | $27.68 | $27.82 | $27.43 | $27.50 | 5,029,400 |
December 24 2007 | $27.62 | $28.00 | $27.61 | $27.86 | 3,458,100 |
December 21 2007 | $27.36 | $27.70 | $27.03 | $27.60 | 20,408,900 |
December 20 2007 | $27.18 | $27.24 | $26.93 | $27.09 | 9,591,800 |
December 19 2007 | $27.62 | $27.77 | $26.88 | $27.03 | 11,035,600 |
December 18 2007 | $27.58 | $27.91 | $27.33 | $27.67 | 11,937,200 |
December 17 2007 | $27.55 | $27.86 | $27.40 | $27.65 | 12,023,200 |
December 14 2007 | $27.57 | $27.85 | $27.28 | $27.66 | 11,888,200 |
December 13 2007 | $26.88 | $27.56 | $26.84 | $27.45 | 11,704,100 |
December 12 2007 | $27.04 | $27.40 | $26.79 | $27.05 | 10,617,700 |
December 11 2007 | $27.11 | $27.24 | $26.57 | $26.62 | 13,925,600 |
December 10 2007 | $27.50 | $27.63 | $27.04 | $27.11 | 12,255,800 |
December 07 2007 | $27.42 | $27.66 | $27.37 | $27.48 | 8,023,900 |
December 06 2007 | $27.44 | $27.56 | $27.03 | $27.42 | 7,927,400 |
December 05 2007 | $27.24 | $27.65 | $27.03 | $27.45 | 7,463,500 |
December 04 2007 | $27.28 | $27.42 | $26.90 | $27.15 | 9,322,200 |
December 03 2007 | $27.41 | $27.77 | $27.22 | $27.39 | 9,049,100 |
November 30 2007 | $27.77 | $27.77 | $27.30 | $27.48 | 11,958,400 |
November 29 2007 | $27.07 | $27.28 | $26.85 | $27.20 | 7,761,400 |
November 28 2007 | $26.44 | $27.33 | $26.26 | $27.10 | 12,798,400 |
November 27 2007 | $26.02 | $26.38 | $25.44 | $26.30 | 14,270,700 |
November 26 2007 | $26.46 | $26.50 | $25.87 | $25.90 | 7,337,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
