The closing price for Walt Disney (DIS) in May 2021 was $173.21, on May 28, 2021. It was down 4.8% for the month. The latest price is $94.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $174.05 | $174.66 | $172.66 | $173.21 | 7,124,800 |
May 27 2021 | $171.81 | $174.12 | $171.41 | $173.59 | 13,567,800 |
May 26 2021 | $171.24 | $172.49 | $170.84 | $171.10 | 8,086,200 |
May 25 2021 | $170.26 | $172.05 | $170.06 | $170.81 | 8,089,700 |
May 24 2021 | $167.20 | $169.78 | $166.52 | $169.00 | 7,346,700 |
May 21 2021 | $166.98 | $167.85 | $166.30 | $167.15 | 8,105,700 |
May 20 2021 | $164.06 | $166.67 | $163.84 | $166.14 | 7,400,700 |
May 19 2021 | $162.61 | $164.24 | $162.01 | $164.12 | 9,251,000 |
May 18 2021 | $165.08 | $166.05 | $164.29 | $164.52 | 10,401,000 |
May 17 2021 | $167.44 | $167.72 | $163.44 | $164.90 | 17,771,600 |
May 14 2021 | $167.67 | $169.59 | $163.64 | $168.41 | 33,149,400 |
May 13 2021 | $172.94 | $175.25 | $170.45 | $172.91 | 12,332,200 |
May 12 2021 | $175.20 | $176.91 | $172.18 | $172.44 | 8,988,100 |
May 11 2021 | $176.27 | $176.70 | $173.00 | $176.14 | 10,865,600 |
May 10 2021 | $180.05 | $181.28 | $178.43 | $178.69 | 8,260,300 |
May 07 2021 | $176.46 | $179.49 | $175.99 | $179.21 | 6,888,400 |
May 06 2021 | $177.22 | $177.42 | $174.34 | $176.26 | 6,944,900 |
May 05 2021 | $179.38 | $179.38 | $175.84 | $175.99 | 5,901,700 |
May 04 2021 | $179.24 | $179.98 | $176.76 | $178.64 | 7,069,300 |
May 03 2021 | $181.98 | $183.46 | $179.61 | $179.86 | 7,542,800 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.