The closing price for Walt Disney (DIS) in May 2016 was $92.07, on May 31, 2016. It was down 3.9% for the month. The latest price is $109.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $92.66 | $92.70 | $91.47 | $92.07 | 10,396,200 |
May 27 2016 | $92.62 | $93.29 | $92.62 | $93.07 | 4,589,100 |
May 26 2016 | $92.70 | $93.25 | $92.40 | $92.62 | 3,852,600 |
May 25 2016 | $92.72 | $93.54 | $92.62 | $92.67 | 5,667,300 |
May 24 2016 | $92.29 | $92.83 | $92.22 | $92.34 | 5,250,800 |
May 23 2016 | $92.43 | $93.10 | $91.98 | $92.04 | 5,588,600 |
May 20 2016 | $91.87 | $92.73 | $91.66 | $92.59 | 7,297,000 |
May 19 2016 | $91.48 | $91.51 | $90.49 | $91.32 | 7,063,500 |
May 18 2016 | $92.42 | $92.58 | $91.28 | $91.87 | 9,323,100 |
May 17 2016 | $93.53 | $93.99 | $92.38 | $92.74 | 8,694,400 |
May 16 2016 | $93.18 | $93.42 | $92.21 | $93.13 | 9,113,000 |
May 13 2016 | $94.38 | $94.69 | $93.13 | $93.28 | 9,570,200 |
May 12 2016 | $95.12 | $95.44 | $93.85 | $94.38 | 11,251,700 |
May 11 2016 | $94.15 | $95.12 | $93.37 | $94.92 | 27,068,100 |
May 10 2016 | $97.93 | $99.06 | $97.85 | $98.92 | 15,177,200 |
May 09 2016 | $98.37 | $99.00 | $97.41 | $97.75 | 8,130,300 |
May 06 2016 | $96.98 | $98.12 | $96.87 | $97.94 | 7,407,500 |
May 05 2016 | $96.49 | $97.56 | $96.00 | $97.37 | 6,466,000 |
May 04 2016 | $95.87 | $96.95 | $95.77 | $96.20 | 6,445,100 |
May 03 2016 | $96.40 | $96.50 | $95.76 | $96.31 | 6,243,300 |
May 02 2016 | $95.86 | $97.04 | $95.40 | $96.84 | 5,285,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
