The closing price for Walt Disney (DIS) in May 2019 was $126.48, on May 31, 2019. It was down 4% for the month. The latest price is $94.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $125.44 | $127.33 | $125.27 | $126.48 | 7,420,700 |
May 30 2019 | $126.32 | $127.09 | $125.80 | $126.63 | 5,274,000 |
May 29 2019 | $126.40 | $126.58 | $125.27 | $126.03 | 7,749,600 |
May 28 2019 | $127.60 | $128.39 | $127.00 | $127.03 | 8,938,400 |
May 24 2019 | $127.49 | $127.67 | $126.65 | $127.19 | 4,570,100 |
May 23 2019 | $127.12 | $127.92 | $126.39 | $127.14 | 6,743,300 |
May 22 2019 | $128.18 | $128.52 | $127.77 | $128.21 | 5,093,700 |
May 21 2019 | $128.90 | $128.90 | $127.50 | $128.44 | 7,050,300 |
May 20 2019 | $128.59 | $128.74 | $127.63 | $128.27 | 8,009,000 |
May 17 2019 | $128.60 | $130.25 | $128.38 | $129.35 | 8,964,200 |
May 16 2019 | $129.59 | $130.65 | $129.13 | $129.79 | 9,689,400 |
May 15 2019 | $126.96 | $129.51 | $126.48 | $129.00 | 9,734,100 |
May 14 2019 | $127.89 | $128.99 | $126.49 | $127.59 | 12,001,700 |
May 13 2019 | $125.96 | $127.07 | $125.05 | $125.80 | 11,389,900 |
May 10 2019 | $127.40 | $128.66 | $125.70 | $128.39 | 9,858,500 |
May 09 2019 | $129.34 | $130.73 | $127.24 | $127.96 | 15,297,100 |
May 08 2019 | $127.87 | $129.98 | $127.69 | $129.30 | 15,423,500 |
May 07 2019 | $129.65 | $130.24 | $127.17 | $127.82 | 10,972,700 |
May 06 2019 | $126.95 | $129.63 | $126.72 | $129.31 | 9,955,600 |
May 03 2019 | $129.52 | $129.61 | $128.14 | $128.67 | 8,874,400 |
May 02 2019 | $129.67 | $129.97 | $126.80 | $128.49 | 16,580,400 |
May 01 2019 | $131.70 | $132.35 | $130.50 | $130.63 | 8,906,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.