The closing price for Walt Disney (DIS) in May 2024 was $101.08, on May 31, 2024. It was down 6.6% for the month. The latest price is $96.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $98.75 | $101.24 | $98.64 | $101.08 | 14,735,800 |
May 30 2024 | $98.38 | $99.29 | $98.22 | $98.93 | 7,300,600 |
May 29 2024 | $98.98 | $99.30 | $98.02 | $98.13 | 7,376,300 |
May 28 2024 | $98.60 | $100.05 | $98.20 | $99.65 | 7,813,100 |
May 24 2024 | $98.10 | $99.31 | $97.94 | $98.98 | 6,451,600 |
May 23 2024 | $100.17 | $100.20 | $97.53 | $97.91 | 10,504,000 |
May 22 2024 | $100.17 | $101.00 | $99.95 | $100.21 | 7,190,300 |
May 21 2024 | $100.18 | $100.87 | $99.92 | $100.20 | 7,333,300 |
May 20 2024 | $100.51 | $100.84 | $99.72 | $100.09 | 7,667,400 |
May 17 2024 | $100.80 | $100.99 | $100.23 | $100.43 | 7,356,000 |
May 16 2024 | $100.23 | $101.19 | $100.03 | $100.55 | 9,476,700 |
May 15 2024 | $102.74 | $102.99 | $98.62 | $99.97 | 20,745,600 |
May 14 2024 | $102.43 | $103.10 | $102.09 | $102.48 | 11,278,400 |
May 13 2024 | $102.71 | $103.73 | $102.71 | $102.94 | 9,666,400 |
May 10 2024 | $104.00 | $104.10 | $102.54 | $102.90 | 15,884,600 |
May 09 2024 | $101.77 | $103.24 | $101.54 | $102.91 | 15,096,000 |
May 08 2024 | $102.04 | $103.58 | $101.59 | $102.56 | 15,238,100 |
May 07 2024 | $104.32 | $104.94 | $101.37 | $102.52 | 55,084,600 |
May 06 2024 | $111.67 | $113.75 | $111.04 | $113.29 | 16,303,200 |
May 03 2024 | $110.44 | $111.00 | $109.72 | $110.56 | 7,411,100 |
May 02 2024 | $108.39 | $109.79 | $107.54 | $109.55 | 6,799,800 |
May 01 2024 | $108.25 | $108.94 | $107.20 | $107.47 | 6,338,400 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.