The closing price for Walt Disney (DIS) in May 2005 was $21.91, on May 31, 2005. It was up 3.3% for the month. The latest price is $109.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $22.11 | $22.14 | $21.90 | $21.91 | 6,227,268 |
May 27 2005 | $22.17 | $22.36 | $22.15 | $22.27 | 3,821,997 |
May 26 2005 | $22.20 | $22.31 | $22.15 | $22.20 | 5,110,289 |
May 25 2005 | $21.89 | $22.16 | $21.80 | $22.08 | 6,817,841 |
May 24 2005 | $21.92 | $22.15 | $21.90 | $22.09 | 6,050,380 |
May 23 2005 | $22.18 | $22.23 | $21.99 | $22.00 | 8,412,671 |
May 20 2005 | $22.36 | $22.36 | $22.20 | $22.23 | 6,157,121 |
May 19 2005 | $22.11 | $22.38 | $22.08 | $22.31 | 6,661,227 |
May 18 2005 | $21.91 | $22.04 | $21.69 | $21.96 | 7,473,999 |
May 17 2005 | $21.52 | $21.88 | $21.49 | $21.79 | 6,307,755 |
May 16 2005 | $21.60 | $21.70 | $21.51 | $21.62 | 6,104,815 |
May 13 2005 | $21.49 | $21.64 | $21.37 | $21.56 | 7,178,104 |
May 12 2005 | $21.52 | $21.63 | $21.26 | $21.36 | 7,838,419 |
May 11 2005 | $21.55 | $22.19 | $20.96 | $21.30 | 10,819,260 |
May 10 2005 | $21.48 | $21.62 | $21.31 | $21.52 | 5,368,880 |
May 09 2005 | $21.52 | $21.71 | $21.52 | $21.61 | 5,957,932 |
May 06 2005 | $21.52 | $21.68 | $21.41 | $21.47 | 5,810,137 |
May 05 2005 | $21.32 | $21.53 | $21.27 | $21.33 | 4,437,608 |
May 04 2005 | $20.96 | $21.42 | $20.91 | $21.39 | 5,219,260 |
May 03 2005 | $21.03 | $21.12 | $20.78 | $20.96 | 7,073,492 |
May 02 2005 | $21.22 | $21.34 | $20.85 | $21.03 | 6,490,218 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
