The closing price for Walt Disney (DIS) in May 2019 was $128.31, on May 31, 2019. It was down 4% for the month. The latest price is $110.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $127.26 | $129.17 | $127.08 | $128.31 | 7,420,700 |
May 30 2019 | $128.15 | $128.93 | $127.63 | $128.46 | 5,274,000 |
May 29 2019 | $128.23 | $128.41 | $127.08 | $127.85 | 7,749,600 |
May 28 2019 | $129.44 | $130.25 | $128.84 | $128.87 | 8,938,400 |
May 24 2019 | $129.34 | $129.52 | $128.48 | $129.04 | 4,570,100 |
May 23 2019 | $128.96 | $129.77 | $128.22 | $128.98 | 6,743,300 |
May 22 2019 | $130.04 | $130.38 | $129.62 | $130.07 | 5,093,700 |
May 21 2019 | $130.77 | $130.77 | $129.35 | $130.30 | 7,050,300 |
May 20 2019 | $130.45 | $130.60 | $129.48 | $130.12 | 8,009,000 |
May 17 2019 | $130.46 | $132.14 | $130.24 | $131.22 | 8,964,200 |
May 16 2019 | $131.46 | $132.54 | $131.00 | $131.67 | 9,689,400 |
May 15 2019 | $128.80 | $131.39 | $128.31 | $130.87 | 9,734,100 |
May 14 2019 | $129.75 | $130.85 | $128.32 | $129.43 | 12,001,700 |
May 13 2019 | $127.78 | $128.91 | $126.86 | $127.63 | 11,389,900 |
May 10 2019 | $129.25 | $130.52 | $127.52 | $130.25 | 9,858,500 |
May 09 2019 | $131.21 | $132.62 | $129.08 | $129.81 | 15,297,100 |
May 08 2019 | $129.73 | $131.86 | $129.54 | $131.17 | 15,423,500 |
May 07 2019 | $131.52 | $132.13 | $129.01 | $129.67 | 10,972,700 |
May 06 2019 | $128.79 | $131.50 | $128.56 | $131.18 | 9,955,600 |
May 03 2019 | $131.40 | $131.48 | $130.00 | $130.53 | 8,874,400 |
May 02 2019 | $131.55 | $131.85 | $128.64 | $130.35 | 16,580,400 |
May 01 2019 | $133.60 | $134.26 | $132.39 | $132.52 | 8,906,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
