The closing price for Walt Disney (DIS) in May 2021 was $175.72, on May 28, 2021. It was down 4.8% for the month. The latest price is $110.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $176.57 | $177.19 | $175.16 | $175.72 | 7,124,800 |
May 27 2021 | $174.29 | $176.65 | $173.89 | $176.10 | 13,567,800 |
May 26 2021 | $173.72 | $174.98 | $173.31 | $173.58 | 8,086,200 |
May 25 2021 | $172.72 | $174.54 | $172.52 | $173.28 | 8,089,700 |
May 24 2021 | $169.62 | $172.24 | $168.93 | $171.45 | 7,346,700 |
May 21 2021 | $169.40 | $170.28 | $168.71 | $169.57 | 8,105,700 |
May 20 2021 | $166.44 | $169.08 | $166.21 | $168.55 | 7,400,700 |
May 19 2021 | $164.96 | $166.62 | $164.36 | $166.49 | 9,251,000 |
May 18 2021 | $167.47 | $168.45 | $166.67 | $166.90 | 10,401,000 |
May 17 2021 | $169.87 | $170.15 | $165.81 | $167.29 | 17,771,600 |
May 14 2021 | $170.09 | $172.04 | $166.01 | $170.85 | 33,149,400 |
May 13 2021 | $175.45 | $177.79 | $172.92 | $175.42 | 12,332,200 |
May 12 2021 | $177.74 | $179.47 | $174.67 | $174.93 | 8,988,100 |
May 11 2021 | $178.82 | $179.26 | $175.50 | $178.69 | 10,865,600 |
May 10 2021 | $182.66 | $183.90 | $181.01 | $181.28 | 8,260,300 |
May 07 2021 | $179.02 | $182.08 | $178.53 | $181.81 | 6,888,400 |
May 06 2021 | $179.78 | $179.99 | $176.86 | $178.81 | 6,944,900 |
May 05 2021 | $181.98 | $181.98 | $178.39 | $178.53 | 5,901,700 |
May 04 2021 | $181.84 | $182.59 | $179.32 | $181.23 | 7,069,300 |
May 03 2021 | $184.61 | $186.12 | $182.21 | $182.47 | 7,542,800 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
