The closing price for Walt Disney (DIS) in September 2008 was $25.72, on September 30, 2008. It was down 6.3% for the month. The latest price is $101.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2008 | $25.43 | $25.85 | $24.71 | $25.72 | 16,589,100 |
September 29 2008 | $26.98 | $27.61 | $24.51 | $24.91 | 26,696,900 |
September 26 2008 | $26.77 | $27.50 | $26.77 | $27.45 | 9,546,400 |
September 25 2008 | $26.82 | $27.55 | $26.79 | $27.21 | 13,356,400 |
September 24 2008 | $27.31 | $27.31 | $26.51 | $26.62 | 13,600,300 |
September 23 2008 | $27.55 | $27.92 | $26.94 | $27.26 | 13,450,900 |
September 22 2008 | $28.37 | $28.54 | $27.52 | $27.58 | 18,394,300 |
September 19 2008 | $28.50 | $29.21 | $27.86 | $28.82 | 28,430,600 |
September 18 2008 | $27.03 | $28.28 | $26.87 | $28.02 | 22,442,900 |
September 17 2008 | $26.90 | $27.66 | $26.74 | $26.98 | 22,284,700 |
September 16 2008 | $26.60 | $27.56 | $26.40 | $27.24 | 18,550,900 |
September 15 2008 | $27.31 | $27.90 | $27.03 | $27.12 | 15,191,900 |
September 12 2008 | $27.46 | $28.03 | $27.32 | $27.87 | 11,213,500 |
September 11 2008 | $27.31 | $27.66 | $26.98 | $27.60 | 14,011,700 |
September 10 2008 | $27.32 | $27.85 | $27.22 | $27.46 | 13,883,700 |
September 09 2008 | $27.55 | $27.91 | $27.18 | $27.18 | 15,312,400 |
September 08 2008 | $26.81 | $27.70 | $26.75 | $27.59 | 20,362,900 |
September 05 2008 | $26.36 | $26.44 | $25.87 | $26.28 | 9,012,200 |
September 04 2008 | $27.19 | $27.19 | $26.39 | $26.43 | 11,444,300 |
September 03 2008 | $27.09 | $27.27 | $26.79 | $27.24 | 9,554,000 |
September 02 2008 | $27.44 | $27.97 | $27.07 | $27.19 | 11,843,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
