The closing price for Walt Disney (DIS) between May 2, 2025 and June 1, 2025 is $113.04, on Friday. It is up 23.1% in that time. The latest price is $113.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $112.01 | $113.35 | $111.37 | $113.04 | 12,881,064 |
May 29 2025 | $112.01 | $112.26 | $110.52 | $112.02 | 9,683,748 |
May 28 2025 | $112.20 | $112.47 | $111.17 | $111.52 | 5,787,948 |
May 27 2025 | $111.03 | $112.89 | $110.15 | $112.36 | 10,201,106 |
May 23 2025 | $109.60 | $110.35 | $108.78 | $109.72 | 8,086,103 |
May 22 2025 | $109.98 | $111.80 | $109.98 | $111.13 | 7,903,694 |
May 21 2025 | $111.69 | $112.49 | $110.13 | $110.46 | 10,150,620 |
May 20 2025 | $112.44 | $113.40 | $111.81 | $112.36 | 6,433,281 |
May 19 2025 | $112.12 | $112.99 | $111.90 | $112.66 | 7,209,681 |
May 16 2025 | $111.92 | $113.44 | $111.42 | $113.42 | 10,961,000 |
May 15 2025 | $112.23 | $112.85 | $111.58 | $112.22 | 8,322,383 |
May 14 2025 | $111.38 | $113.41 | $110.83 | $112.94 | 15,352,210 |
May 13 2025 | $110.25 | $112.20 | $110.15 | $111.38 | 14,076,720 |
May 12 2025 | $109.87 | $110.94 | $108.66 | $110.49 | 18,366,641 |
May 09 2025 | $105.26 | $106.19 | $104.76 | $105.94 | 10,438,190 |
May 08 2025 | $103.97 | $106.19 | $103.86 | $105.12 | 19,265,439 |
May 07 2025 | $102.42 | $103.31 | $100.14 | $102.09 | 36,174,941 |
May 06 2025 | $91.20 | $92.74 | $91.00 | $92.17 | 11,839,410 |
May 05 2025 | $89.70 | $93.08 | $89.61 | $92.11 | 10,231,010 |
May 02 2025 | $91.84 | $93.19 | $91.84 | $92.49 | 7,594,041 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
