Historical Prices for The Walt Disney Company (DIS)

Symbol:

Historical Data for The Walt Disney Company Disney (DIS)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
11/18/08	19.92	20.98	19.86	20.35	10,189,819	0.61	3.09%
11/17/08	20.08	20.74	19.58	19.74	20,663,740	-1.34	-6.36%
11/14/08	21.14	22.39	20.94	21.08	16,851,516	-0.57	-2.63%
11/13/08	20.30	21.75	19.58	21.65	24,066,157	1.49	7.39%
11/12/08	21.36	21.71	20.03	20.16	21,258,270	-1.62	-7.44%
11/11/08	21.77	22.41	20.49	21.78	23,171,779	-0.30	-1.36%
11/10/08	23.90	23.90	21.66	22.08	16,363,002	-1.28	-5.48%
11/7/08	21.55	24.20	21.41	23.36	28,705,687	0.55	2.41%
11/6/08	24.13	24.27	22.32	22.81	23,027,325	-1.42	-5.86%
11/5/08	25.91	25.97	24.10	24.23	15,063,425	-1.79	-6.88%
11/4/08	25.29	26.24	25.29	26.02	16,761,834	0.98	3.91%
11/3/08	25.85	25.85	24.1916	25.04	19,742,212	-0.87	-3.36%
10/31/08	25.02	26.47	24.94	25.91	17,466,612	0.58	2.29%
10/30/08	24.92	25.55	24.17	25.33	14,182,525	1.36	5.67%
10/29/08	23.75	25.40	23.50	23.97	17,071,226	0.06	0.25%
10/28/08	21.99	24.23	21.52	23.91	21,845,501	2.54	11.89%
10/27/08	22.02	22.55	21.36	21.37	15,077,655	-1.24	-5.48%
10/24/08	21.74	23.20	21.50	22.61	16,247,275	-0.79	-3.38%
10/23/08	22.94	23.64	21.89	23.40	17,445,487	0.35	1.52%
10/22/08	24.68	24.68	22.32	23.05	20,567,708	-2.26	-8.93%
10/21/08	26.55	26.18	25.09	25.31	14,680,776	-1.24	-4.67%
10/20/08	24.96	26.55	24.59	26.55	14,070,711	1.80	7.27%
10/17/08	23.69	25.85	23.44	24.75	17,985,896	0.48	1.98%
10/16/08	23.37	24.60	22.07	24.27	21,418,187	0.90	3.85%
10/15/08	25.11	25.23	23.28	23.37	18,087,217	-2.31	-9.00%
10/14/08	27.96	28.00	25.04	25.68	20,214,244	-1.04	-3.89%
10/13/08	23.71	26.84	23.50	26.72	20,772,754	3.68	15.97%
10/10/08	22.59	24.42	21.25	23.04	37,801,840	-0.76	-3.19%
10/9/08	25.62	26.29	23.75	23.80	24,391,527	-1.88	-7.32%
10/8/08	25.51	27.115	24.93	25.68	28,972,010	-0.89	-3.35%
10/7/08	27.81	28.35	26.21	26.57	27,859,442	-1.69	-5.98%
10/6/08	28.84	29.40	26.30	28.26	35,803,219	-1.28	-4.33%
10/3/08	30.17	31.06	29.46	29.54	17,468,345	-0.42	-1.40%
10/2/08	30.42	30.81	29.90	29.96	11,783,227	-0.72	-2.35%
10/1/08	30.30	30.80	29.91	30.68	11,020,849	-0.01	-0.03%
9/30/08	30.34	30.85	29.48	30.69	16,589,071	0.96	3.23%
9/29/08	32.20	32.95	29.25	29.73	25,887,743	-3.02	-9.22%
9/26/08	31.94	32.81	31.94	32.75	9,546,366	0.28	0.86%
9/25/08	32.00	32.88	31.97	32.47	13,356,315	0.70	2.20%
9/24/08	32.59	32.59	31.63	31.77	13,600,288	-0.76	-2.34%
9/23/08	32.88	33.32	32.15	32.53	13,450,836	-0.38	-1.15%
9/22/08	33.85	34.05	32.84	32.91	17,897,419	-1.48	-4.30%
9/19/08	34.01	34.85	33.25	34.39	28,430,570	0.95	2.84%
9/18/08	32.25	33.74	32.06	33.44	22,371,795	1.25	3.88%
9/17/08	32.10	33.00	31.91	32.19	22,206,296	-0.32	-0.98%
9/16/08	31.74	32.89	31.50	32.51	18,402,747	0.15	0.46%
9/15/08	32.59	33.29	32.25	32.36	15,214,989	-0.90	-2.71%
9/12/08	32.77	33.45	32.60	33.26	11,213,490	0.32	0.97%
9/11/08	32.59	33.00	32.20	32.94	14,011,604	0.17	0.52%
9/10/08	32.60	33.23	32.48	32.77	13,883,656	0.34	1.05%
9/9/08	32.87	33.30	32.43	32.43	15,312,346	-0.49	-1.49%
9/8/08	31.99	33.05	31.92	32.92	20,362,557	1.56	4.97%
9/5/08	31.45	31.55	30.87	31.36	9,012,396	-0.18	-0.57%
9/4/08	32.44	32.44	31.49	31.54	11,444,248	-0.97	-2.98%
9/3/08	32.32	32.54	31.97	32.51	9,554,331	0.07	0.22%
9/2/08	32.74	33.37	32.30	32.44	11,843,613	0.09	0.28%
8/29/08	32.37	32.75	32.31	32.35	9,062,780	-0.24	-0.74%
8/28/08	31.89	32.67	31.77	32.59	9,675,128	0.83	2.61%
8/27/08	31.46	32.10	31.41	31.76	7,317,518	0.05	0.16%
8/26/08	31.52	31.87	31.44	31.71	6,506,556	0.11	0.35%
8/25/08	31.97	32.09	31.40	31.60	8,071,223	-0.60	-1.86%
8/22/08	32.12	32.38	31.88	32.20	7,954,831	0.37	1.16%
8/21/08	31.65	32.00	31.32	31.83	6,966,638	0.01	0.03%
8/20/08	31.86	32.20	31.40	31.82	12,381,083	0.07	0.22%