The closing price for Walt Disney (DIS) in May 2008 was $28.04, on May 30, 2008. It was up 3.5% for the month. The latest price is $109.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $28.36 | $28.41 | $27.94 | $28.04 | 12,779,000 |
May 29 2008 | $28.26 | $28.66 | $28.16 | $28.21 | 12,570,800 |
May 28 2008 | $28.09 | $28.50 | $28.09 | $28.26 | 14,201,800 |
May 27 2008 | $27.80 | $28.16 | $27.75 | $28.07 | 9,309,100 |
May 23 2008 | $27.97 | $28.04 | $27.69 | $27.73 | 8,951,300 |
May 22 2008 | $28.19 | $28.19 | $27.83 | $28.05 | 7,735,300 |
May 21 2008 | $28.33 | $28.45 | $27.95 | $28.09 | 11,358,100 |
May 20 2008 | $28.79 | $28.87 | $28.36 | $28.45 | 12,635,300 |
May 19 2008 | $29.03 | $29.16 | $28.76 | $28.97 | 12,365,200 |
May 16 2008 | $29.18 | $29.22 | $28.76 | $29.13 | 12,728,900 |
May 15 2008 | $28.91 | $29.21 | $28.81 | $29.20 | 11,357,100 |
May 14 2008 | $28.79 | $29.19 | $28.65 | $29.04 | 9,867,400 |
May 13 2008 | $28.86 | $29.02 | $28.56 | $28.65 | 11,067,300 |
May 12 2008 | $28.50 | $29.04 | $28.41 | $29.01 | 9,176,400 |
May 09 2008 | $28.46 | $28.76 | $28.40 | $28.62 | 13,434,900 |
May 08 2008 | $29.01 | $29.04 | $28.65 | $28.84 | 18,859,600 |
May 07 2008 | $28.55 | $29.16 | $28.41 | $28.96 | 30,876,600 |
May 06 2008 | $27.90 | $28.19 | $27.36 | $28.15 | 15,123,000 |
May 05 2008 | $28.14 | $28.14 | $27.64 | $27.78 | 10,193,300 |
May 02 2008 | $27.95 | $28.21 | $27.79 | $27.95 | 8,708,000 |
May 01 2008 | $27.08 | $27.89 | $27.05 | $27.79 | 12,246,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
