The closing price for Walt Disney (DIS) in 2013 was $69.45, on December 31, 2013. It was up 52.3% for the year. The latest price is $112.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $69.35 | $69.55 | $68.92 | $69.45 | 4,692,300 |
December 30 2013 | $68.17 | $69.58 | $68.08 | $69.30 | 8,578,900 |
December 27 2013 | $67.86 | $67.98 | $67.21 | $67.59 | 3,844,800 |
December 26 2013 | $67.23 | $67.90 | $67.19 | $67.84 | 4,620,100 |
December 24 2013 | $66.59 | $67.15 | $66.59 | $67.14 | 2,883,600 |
December 23 2013 | $66.26 | $66.66 | $66.05 | $66.62 | 5,621,900 |
December 20 2013 | $66.45 | $66.87 | $65.76 | $65.82 | 12,989,700 |
December 19 2013 | $65.58 | $66.44 | $65.55 | $66.34 | 6,768,100 |
December 18 2013 | $64.51 | $65.64 | $63.76 | $65.64 | 7,971,400 |
December 17 2013 | $64.26 | $64.46 | $63.48 | $64.24 | 6,829,100 |
December 16 2013 | $63.55 | $64.41 | $63.55 | $64.10 | 6,246,600 |
December 13 2013 | $63.55 | $63.75 | $62.98 | $63.29 | 5,784,300 |
December 12 2013 | $62.98 | $63.65 | $62.55 | $63.30 | 8,756,300 |
December 11 2013 | $64.41 | $64.77 | $63.25 | $63.33 | 9,519,200 |
December 10 2013 | $63.68 | $64.34 | $63.67 | $64.27 | 7,112,200 |
December 09 2013 | $64.08 | $64.19 | $63.69 | $63.86 | 6,477,100 |
December 06 2013 | $63.73 | $64.20 | $63.55 | $64.17 | 5,542,000 |
December 05 2013 | $63.12 | $63.47 | $62.93 | $63.07 | 5,587,000 |
December 04 2013 | $62.34 | $63.29 | $62.25 | $62.83 | 4,883,800 |
December 03 2013 | $63.06 | $63.23 | $62.30 | $62.77 | 8,304,700 |
December 02 2013 | $63.57 | $64.04 | $63.54 | $63.68 | 6,774,600 |
November 29 2013 | $63.79 | $64.00 | $63.21 | $63.34 | 4,801,000 |
November 27 2013 | $63.95 | $63.98 | $63.27 | $63.55 | 5,446,100 |
November 26 2013 | $62.79 | $64.38 | $62.77 | $63.92 | 8,850,000 |
November 25 2013 | $63.34 | $63.38 | $62.50 | $62.63 | 5,830,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
