The closing price for Walt Disney (DIS) in May 2021 was $174.54, on May 28, 2021. It was down 4.8% for the month. The latest price is $104.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $175.38 | $176.00 | $173.98 | $174.54 | 7,124,800 |
May 27 2021 | $173.12 | $175.46 | $172.72 | $174.92 | 13,567,800 |
May 26 2021 | $172.56 | $173.81 | $172.15 | $172.41 | 8,086,200 |
May 25 2021 | $171.56 | $173.37 | $171.36 | $172.12 | 8,089,700 |
May 24 2021 | $168.48 | $171.08 | $167.80 | $170.30 | 7,346,700 |
May 21 2021 | $168.26 | $169.14 | $167.57 | $168.43 | 8,105,700 |
May 20 2021 | $165.32 | $167.95 | $165.09 | $167.42 | 7,400,700 |
May 19 2021 | $163.85 | $165.50 | $163.26 | $165.38 | 9,251,000 |
May 18 2021 | $166.34 | $167.32 | $165.55 | $165.78 | 10,401,000 |
May 17 2021 | $168.73 | $169.01 | $164.69 | $166.17 | 17,771,600 |
May 14 2021 | $168.95 | $170.89 | $164.90 | $169.70 | 33,149,400 |
May 13 2021 | $174.27 | $176.59 | $171.76 | $174.24 | 12,332,200 |
May 12 2021 | $176.54 | $178.26 | $173.49 | $173.76 | 8,988,100 |
May 11 2021 | $177.62 | $178.06 | $174.32 | $177.49 | 10,865,600 |
May 10 2021 | $181.43 | $182.67 | $179.80 | $180.06 | 8,260,300 |
May 07 2021 | $177.81 | $180.86 | $177.33 | $180.59 | 6,888,400 |
May 06 2021 | $178.57 | $178.78 | $175.67 | $177.61 | 6,944,900 |
May 05 2021 | $180.75 | $180.75 | $177.19 | $177.33 | 5,901,700 |
May 04 2021 | $180.62 | $181.36 | $178.12 | $180.01 | 7,069,300 |
May 03 2021 | $183.37 | $184.87 | $180.99 | $181.24 | 7,542,800 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.