The closing price for Walt Disney (DIS) in May 2006 was $24.72, on May 31, 2006. It was up 8.9% for the month. The latest price is $83.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $24.60 | $24.73 | $24.42 | $24.72 | 14,483,122 |
May 30 2006 | $24.69 | $24.70 | $24.45 | $24.48 | 8,308,971 |
May 26 2006 | $24.58 | $24.75 | $24.52 | $24.73 | 7,595,438 |
May 25 2006 | $24.56 | $24.58 | $24.32 | $24.44 | 8,432,945 |
May 24 2006 | $24.57 | $24.60 | $24.30 | $24.43 | 12,651,799 |
May 23 2006 | $24.40 | $24.68 | $24.28 | $24.50 | 10,522,352 |
May 22 2006 | $24.40 | $24.58 | $24.19 | $24.32 | 12,137,658 |
May 19 2006 | $24.07 | $24.64 | $24.02 | $24.44 | 14,111,404 |
May 18 2006 | $24.12 | $24.26 | $23.65 | $23.99 | 13,824,126 |
May 17 2006 | $24.54 | $24.56 | $24.03 | $24.12 | 15,452,610 |
May 16 2006 | $24.29 | $24.68 | $24.21 | $24.60 | 14,396,553 |
May 15 2006 | $24.11 | $24.32 | $24.09 | $24.31 | 11,148,099 |
May 12 2006 | $24.15 | $24.30 | $24.00 | $24.24 | 12,967,461 |
May 11 2006 | $24.19 | $24.27 | $23.93 | $24.15 | 14,666,194 |
May 10 2006 | $24.15 | $24.47 | $23.98 | $24.41 | 21,400,405 |
May 09 2006 | $23.38 | $23.99 | $23.33 | $23.98 | 18,452,103 |
May 08 2006 | $23.75 | $23.77 | $23.19 | $23.32 | 27,962,190 |
May 05 2006 | $23.10 | $23.63 | $23.10 | $23.58 | 52,736,138 |
May 04 2006 | $22.82 | $23.04 | $22.82 | $23.02 | 7,910,492 |
May 03 2006 | $22.65 | $22.82 | $22.61 | $22.78 | 8,559,351 |
May 02 2006 | $22.61 | $22.72 | $22.52 | $22.61 | 6,899,240 |
May 01 2006 | $22.70 | $22.84 | $22.40 | $22.43 | 8,388,444 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.