The closing price for Walt Disney (DIS) in May 2016 was $91.45, on May 31, 2016. It was down 3.9% for the month. The latest price is $112.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $92.04 | $92.07 | $90.86 | $91.45 | 10,396,200 |
May 27 2016 | $92.00 | $92.66 | $92.00 | $92.44 | 4,589,100 |
May 26 2016 | $92.07 | $92.63 | $91.78 | $92.00 | 3,852,600 |
May 25 2016 | $92.10 | $92.91 | $92.00 | $92.04 | 5,667,300 |
May 24 2016 | $91.67 | $92.21 | $91.60 | $91.72 | 5,250,800 |
May 23 2016 | $91.81 | $92.48 | $91.36 | $91.42 | 5,588,600 |
May 20 2016 | $91.25 | $92.11 | $91.04 | $91.97 | 7,297,000 |
May 19 2016 | $90.86 | $90.89 | $89.88 | $90.71 | 7,063,500 |
May 18 2016 | $91.80 | $91.96 | $90.66 | $91.25 | 9,323,100 |
May 17 2016 | $92.90 | $93.36 | $91.76 | $92.12 | 8,694,400 |
May 16 2016 | $92.55 | $92.79 | $91.59 | $92.51 | 9,113,000 |
May 13 2016 | $93.75 | $94.05 | $92.51 | $92.65 | 9,570,200 |
May 12 2016 | $94.48 | $94.80 | $93.22 | $93.75 | 11,251,700 |
May 11 2016 | $93.52 | $94.48 | $92.75 | $94.28 | 27,068,100 |
May 10 2016 | $97.27 | $98.40 | $97.20 | $98.26 | 15,177,200 |
May 09 2016 | $97.71 | $98.33 | $96.75 | $97.10 | 8,130,300 |
May 06 2016 | $96.33 | $97.46 | $96.22 | $97.28 | 7,407,500 |
May 05 2016 | $95.84 | $96.90 | $95.35 | $96.72 | 6,466,000 |
May 04 2016 | $95.22 | $96.30 | $95.12 | $95.56 | 6,445,100 |
May 03 2016 | $95.75 | $95.85 | $95.11 | $95.66 | 6,243,300 |
May 02 2016 | $95.22 | $96.39 | $94.75 | $96.19 | 5,285,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
