The closing price for Walt Disney (DIS) in May 2019 was $127.44, on May 31, 2019. It was down 4% for the month. The latest price is $112.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $126.40 | $128.30 | $126.23 | $127.44 | 7,420,700 |
May 30 2019 | $127.29 | $128.06 | $126.77 | $127.60 | 5,274,000 |
May 29 2019 | $127.37 | $127.55 | $126.23 | $126.99 | 7,749,600 |
May 28 2019 | $128.57 | $129.38 | $127.98 | $128.00 | 8,938,400 |
May 24 2019 | $128.47 | $128.65 | $127.62 | $128.17 | 4,570,100 |
May 23 2019 | $128.09 | $128.90 | $127.36 | $128.11 | 6,743,300 |
May 22 2019 | $129.16 | $129.50 | $128.75 | $129.19 | 5,093,700 |
May 21 2019 | $129.89 | $129.89 | $128.48 | $129.42 | 7,050,300 |
May 20 2019 | $129.58 | $129.72 | $128.61 | $129.25 | 8,009,000 |
May 17 2019 | $129.59 | $131.25 | $129.37 | $130.34 | 8,964,200 |
May 16 2019 | $130.58 | $131.65 | $130.12 | $130.78 | 9,689,400 |
May 15 2019 | $127.94 | $130.50 | $127.44 | $129.99 | 9,734,100 |
May 14 2019 | $128.87 | $129.97 | $127.45 | $128.56 | 12,001,700 |
May 13 2019 | $126.92 | $128.04 | $126.01 | $126.77 | 11,389,900 |
May 10 2019 | $128.38 | $129.65 | $126.66 | $129.37 | 9,858,500 |
May 09 2019 | $130.33 | $131.73 | $128.22 | $128.94 | 15,297,100 |
May 08 2019 | $128.85 | $130.98 | $128.67 | $130.29 | 15,423,500 |
May 07 2019 | $130.64 | $131.24 | $128.14 | $128.80 | 10,972,700 |
May 06 2019 | $127.93 | $130.62 | $127.70 | $130.30 | 9,955,600 |
May 03 2019 | $130.51 | $130.60 | $129.12 | $129.65 | 8,874,400 |
May 02 2019 | $130.67 | $130.97 | $127.77 | $129.47 | 16,580,400 |
May 01 2019 | $132.70 | $133.36 | $131.50 | $131.63 | 8,906,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
