The closing price for Walt Disney (DIS) in May 2023 was $85.94, on May 31, 2023. It was down 14.1% for the month. The latest price is $110.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $85.57 | $86.14 | $85.14 | $85.94 | 11,440,600 |
May 30 2023 | $86.92 | $86.92 | $85.01 | $85.80 | 14,800,700 |
May 26 2023 | $86.45 | $87.19 | $86.07 | $86.26 | 12,892,700 |
May 25 2023 | $87.50 | $87.50 | $85.77 | $86.11 | 13,605,800 |
May 24 2023 | $87.38 | $87.43 | $86.38 | $87.02 | 15,350,800 |
May 23 2023 | $89.00 | $89.91 | $87.74 | $87.75 | 14,778,700 |
May 22 2023 | $89.23 | $89.82 | $87.82 | $89.71 | 14,150,600 |
May 19 2023 | $90.86 | $90.86 | $89.22 | $89.25 | 16,429,000 |
May 18 2023 | $90.71 | $92.07 | $90.33 | $91.60 | 15,014,800 |
May 17 2023 | $88.93 | $90.91 | $88.76 | $90.64 | 12,461,600 |
May 16 2023 | $89.92 | $90.29 | $88.69 | $88.89 | 17,013,300 |
May 15 2023 | $89.43 | $90.73 | $88.61 | $90.72 | 16,792,000 |
May 12 2023 | $90.22 | $90.74 | $89.14 | $89.87 | 21,837,500 |
May 11 2023 | $92.62 | $92.92 | $89.77 | $90.19 | 57,127,200 |
May 10 2023 | $100.63 | $100.87 | $97.74 | $98.81 | 19,525,200 |
May 09 2023 | $100.54 | $100.61 | $99.74 | $99.83 | 6,829,900 |
May 08 2023 | $99.36 | $101.52 | $99.35 | $100.60 | 10,810,100 |
May 05 2023 | $96.32 | $98.53 | $95.85 | $98.21 | 9,300,100 |
May 04 2023 | $97.25 | $97.25 | $94.39 | $95.21 | 13,260,700 |
May 03 2023 | $98.73 | $100.22 | $98.32 | $98.54 | 7,772,100 |
May 02 2023 | $99.00 | $99.36 | $97.33 | $98.29 | 6,955,900 |
May 01 2023 | $100.05 | $100.25 | $99.27 | $99.86 | 6,909,500 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
