DIS: Historical Prices for WALT DISNEY-DISNEY C

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	30.31	30.76	30.31	30.48	8,046,300	30.48
20-Nov-09	30.07	30.25	29.85	30.01	9,205,600	30.01
19-Nov-09	30.26	30.40	29.92	30.21	8,148,500	30.21
18-Nov-09	30.68	30.78	30.30	30.67	7,843,500	30.67
17-Nov-09	30.27	30.93	30.25	30.87	10,173,600	30.87
16-Nov-09	30.12	30.88	30.03	30.70	12,891,200	30.70
13-Nov-09	29.75	30.53	29.71	30.44	29,069,200	30.44
12-Nov-09	29.40	29.46	28.90	29.05	18,247,300	29.05
11-Nov-09	29.21	29.47	29.11	29.29	11,551,800	29.29
10-Nov-09	29.01	29.30	28.95	29.12	16,938,200	29.12
9-Nov-09	28.67	29.07	28.23	29.00	12,643,300	29.00
6-Nov-09	28.79	29.00	28.34	28.56	11,862,600	28.56
5-Nov-09	28.23	29.10	28.23	29.00	12,129,800	29.00
4-Nov-09	28.12	28.73	27.90	28.03	12,832,900	28.03
3-Nov-09	27.26	27.73	27.10	27.62	12,026,700	27.62
2-Nov-09	27.38	27.86	27.01	27.41	13,301,400	27.41
30-Oct-09	28.14	28.31	27.28	27.37	12,957,000	27.37
29-Oct-09	27.46	28.16	27.18	28.14	13,171,500	28.14
28-Oct-09	28.07	28.16	27.23	27.24	14,359,600	27.24
27-Oct-09	28.63	28.93	28.01	28.17	11,176,400	28.17
26-Oct-09	28.87	29.47	28.42	28.65	13,255,900	28.65
23-Oct-09	29.36	29.47	28.69	28.89	9,778,300	28.89
22-Oct-09	29.07	29.57	28.85	29.44	7,547,900	29.44
21-Oct-09	29.33	29.96	29.20	29.23	9,611,300	29.23
20-Oct-09	29.73	29.73	28.99	29.35	10,377,800	29.35
19-Oct-09	29.40	29.98	29.20	29.87	12,627,300	29.87
16-Oct-09	29.02	29.52	28.81	29.40	12,048,800	29.40
15-Oct-09	28.73	29.25	28.70	29.23	8,734,100	29.23
14-Oct-09	28.69	29.00	28.48	28.91	9,541,600	28.91
13-Oct-09	28.60	28.79	28.36	28.41	9,426,400	28.41
12-Oct-09	28.71	29.15	28.49	28.64	6,960,000	28.64
9-Oct-09	28.67	28.76	28.45	28.64	7,091,600	28.64
8-Oct-09	28.27	28.99	28.25	28.67	10,366,700	28.67
7-Oct-09	28.29	28.45	27.96	28.17	6,861,400	28.17
6-Oct-09	27.83	28.33	27.67	28.18	11,016,400	28.18
5-Oct-09	27.16	27.77	27.00	27.67	10,263,300	27.67
2-Oct-09	27.05	27.27	26.84	27.21	14,635,300	27.21
1-Oct-09	27.76	27.76	27.00	27.36	16,124,900	27.36
30-Sep-09	27.93	28.00	27.25	27.46	18,600,700	27.46
29-Sep-09	28.26	28.44	27.94	27.94	8,057,800	27.94
28-Sep-09	27.77	28.38	27.72	28.23	8,633,100	28.23
25-Sep-09	28.00	28.02	27.53	27.62	13,628,000	27.62
24-Sep-09	28.13	28.32	27.65	27.97	11,950,300	27.97
23-Sep-09	28.49	28.60	28.04	28.08	11,057,300	28.08
22-Sep-09	28.13	28.40	28.01	28.38	9,578,900	28.38
21-Sep-09	28.12	28.18	27.66	28.00	10,935,700	28.00
18-Sep-09	28.57	28.68	28.25	28.44	14,104,800	28.44
17-Sep-09	28.31	28.53	28.14	28.46	13,941,400	28.46
16-Sep-09	28.31	28.46	28.10	28.37	10,020,300	28.37
15-Sep-09	28.00	28.37	27.83	28.29	10,712,200	28.29
14-Sep-09	28.19	28.29	27.79	28.08	12,298,300	28.08
11-Sep-09	28.35	28.42	28.01	28.42	14,221,600	28.42
10-Sep-09	26.96	28.37	26.96	28.36	21,856,400	28.36
9-Sep-09	26.29	26.99	26.15	26.95	19,096,600	26.95
8-Sep-09	26.31	26.36	26.09	26.28	12,399,400	26.28
4-Sep-09	25.45	26.03	25.35	25.90	11,638,500	25.90
3-Sep-09	25.59	25.63	25.25	25.44	11,087,600	25.44
2-Sep-09	25.63	25.65	25.26	25.40	14,833,200	25.40
1-Sep-09	25.89	26.67	25.59	25.68	26,083,200	25.68
31-Aug-09	26.49	26.97	25.75	26.04	29,465,600	26.04
28-Aug-09	27.08	27.08	26.59	26.84	9,270,100	26.84
27-Aug-09	27.10	27.11	26.51	27.01	9,044,600	27.01
26-Aug-09	26.72	27.20	26.59	27.00	10,588,200	27.00
25-Aug-09	26.98	27.30	26.80	26.87	11,427,900	26.87
24-Aug-09	26.99	27.12	26.73	26.80	9,356,400	26.80
21-Aug-09	26.05	26.86	25.87	26.79	13,723,300	26.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions