The closing price for Walt Disney (DIS) in May 2022 was $107.90, on May 31, 2022. It was down 1.1% for the month. The latest price is $104.69.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
May 31 2022	$107.47	$108.68	$105.43	$107.90	20,274,600
May 27 2022	$104.43	$106.85	$104.08	$106.80	13,671,300
May 26 2022	$101.82	$103.69	$101.57	$103.18	11,297,800
May 25 2022	$99.10	$101.42	$98.83	$100.88	11,026,600
May 24 2022	$101.32	$101.45	$97.83	$99.25	13,970,200
May 23 2022	$101.37	$103.59	$99.22	$103.40	14,402,400
May 20 2022	$102.09	$102.39	$97.75	$100.06	15,650,400
May 19 2022	$101.05	$102.88	$100.59	$100.77	11,285,000
May 18 2022	$104.91	$105.18	$101.49	$101.90	11,794,000
May 17 2022	$105.25	$106.29	$103.85	$106.14	11,847,600
May 16 2022	$104.99	$105.14	$102.44	$102.76	11,993,600
May 13 2022	$102.94	$105.21	$102.89	$104.86	16,782,600
May 12 2022	$100.53	$102.58	$97.18	$101.91	36,298,800
May 11 2022	$105.42	$107.54	$102.38	$102.79	26,933,300
May 10 2022	$107.31	$108.15	$103.70	$105.20	15,657,700
May 09 2022	$105.62	$108.19	$104.03	$104.52	17,941,600
May 06 2022	$109.20	$109.51	$105.81	$107.75	12,525,200
May 05 2022	$112.10	$112.62	$108.92	$110.02	12,720,200
May 04 2022	$110.76	$113.76	$109.26	$113.52	11,488,300
May 03 2022	$111.43	$112.19	$110.10	$110.94	11,149,500
May 02 2022	$109.14	$111.04	$108.46	$110.89	14,300,700

Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.