The closing price for Walt Disney (DIS) in May 2003 was $15.47, on May 30, 2003. It was up 5.1% for the month. The latest price is $113.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2003 | $15.24 | $15.61 | $15.20 | $15.47 | 8,098,733 |
May 29 2003 | $15.63 | $15.63 | $15.10 | $15.18 | 12,741,105 |
May 28 2003 | $14.96 | $15.37 | $14.88 | $15.31 | 14,963,507 |
May 27 2003 | $14.30 | $14.91 | $14.29 | $14.86 | 11,726,609 |
May 23 2003 | $14.37 | $14.45 | $14.33 | $14.36 | 6,126,508 |
May 22 2003 | $14.13 | $14.47 | $14.11 | $14.27 | 10,425,748 |
May 21 2003 | $14.41 | $14.45 | $13.74 | $14.08 | 8,923,467 |
May 20 2003 | $14.09 | $14.25 | $13.87 | $14.06 | 8,135,124 |
May 19 2003 | $14.37 | $14.37 | $13.99 | $14.03 | 7,527,623 |
May 16 2003 | $14.35 | $14.57 | $14.35 | $14.52 | 7,268,018 |
May 15 2003 | $14.47 | $14.56 | $14.36 | $14.54 | 6,893,969 |
May 14 2003 | $14.77 | $14.77 | $14.29 | $14.41 | 9,387,126 |
May 13 2003 | $14.76 | $14.80 | $14.53 | $14.57 | 8,581,652 |
May 12 2003 | $14.69 | $15.02 | $14.44 | $14.99 | 7,224,633 |
May 09 2003 | $14.37 | $14.72 | $14.27 | $14.69 | 7,044,298 |
May 08 2003 | $14.38 | $14.49 | $14.21 | $14.31 | 7,184,187 |
May 07 2003 | $14.54 | $14.63 | $14.35 | $14.46 | 6,549,417 |
May 06 2003 | $14.56 | $14.72 | $14.43 | $14.54 | 9,109,275 |
May 05 2003 | $14.87 | $14.87 | $14.50 | $14.56 | 7,730,360 |
May 02 2003 | $14.74 | $14.95 | $13.94 | $14.87 | 11,942,828 |
May 01 2003 | $14.72 | $14.84 | $14.61 | $14.74 | 7,917,689 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
