The closing price for Walt Disney (DIS) in May 2008 was $27.85, on May 30, 2008. It was up 3.5% for the month. The latest price is $102.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $28.16 | $28.22 | $27.75 | $27.85 | 12,779,000 |
May 29 2008 | $28.07 | $28.47 | $27.97 | $28.02 | 12,570,800 |
May 28 2008 | $27.90 | $28.31 | $27.90 | $28.07 | 14,201,800 |
May 27 2008 | $27.61 | $27.97 | $27.57 | $27.88 | 9,309,100 |
May 23 2008 | $27.78 | $27.85 | $27.50 | $27.54 | 8,951,300 |
May 22 2008 | $28.00 | $28.00 | $27.64 | $27.86 | 7,735,300 |
May 21 2008 | $28.14 | $28.26 | $27.77 | $27.90 | 11,358,100 |
May 20 2008 | $28.60 | $28.68 | $28.16 | $28.26 | 12,635,300 |
May 19 2008 | $28.84 | $28.96 | $28.57 | $28.78 | 12,365,200 |
May 16 2008 | $28.99 | $29.03 | $28.57 | $28.94 | 12,728,900 |
May 15 2008 | $28.72 | $29.01 | $28.61 | $29.00 | 11,357,100 |
May 14 2008 | $28.60 | $28.99 | $28.45 | $28.84 | 9,867,400 |
May 13 2008 | $28.66 | $28.83 | $28.36 | $28.45 | 11,067,300 |
May 12 2008 | $28.31 | $28.84 | $28.21 | $28.82 | 9,176,400 |
May 09 2008 | $28.26 | $28.57 | $28.21 | $28.43 | 13,434,900 |
May 08 2008 | $28.81 | $28.84 | $28.45 | $28.65 | 18,859,600 |
May 07 2008 | $28.36 | $28.97 | $28.22 | $28.76 | 30,876,600 |
May 06 2008 | $27.72 | $28.00 | $27.18 | $27.96 | 15,123,000 |
May 05 2008 | $27.95 | $27.95 | $27.45 | $27.59 | 10,193,300 |
May 02 2008 | $27.77 | $28.02 | $27.60 | $27.76 | 8,708,000 |
May 01 2008 | $26.90 | $27.70 | $26.87 | $27.60 | 12,246,700 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.