The closing price for Walt Disney (DIS) in May 2022 was $109.09, on May 31, 2022. It was down 1.1% for the month. The latest price is $98.75.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
May 31 2022	$108.66	$109.88	$106.59	$109.09	20,274,600
May 27 2022	$105.59	$108.04	$105.23	$107.99	13,671,300
May 26 2022	$102.95	$104.84	$102.69	$104.32	11,297,800
May 25 2022	$100.19	$102.54	$99.93	$102.00	11,026,600
May 24 2022	$102.44	$102.57	$98.91	$100.35	13,970,200
May 23 2022	$102.49	$104.74	$100.32	$104.54	14,402,400
May 20 2022	$103.21	$103.52	$98.83	$101.17	15,650,400
May 19 2022	$102.17	$104.02	$101.70	$101.88	11,285,000
May 18 2022	$106.07	$106.35	$102.61	$103.03	11,794,000
May 17 2022	$106.42	$107.46	$105.00	$107.31	11,847,600
May 16 2022	$106.15	$106.31	$103.57	$103.90	11,993,600
May 13 2022	$104.07	$106.38	$104.02	$106.02	16,782,600
May 12 2022	$101.64	$103.72	$98.26	$103.04	36,298,800
May 11 2022	$106.58	$108.73	$103.51	$103.93	26,933,300
May 10 2022	$108.50	$109.35	$104.84	$106.37	15,657,700
May 09 2022	$106.79	$109.39	$105.18	$105.67	17,941,600
May 06 2022	$110.41	$110.72	$106.98	$108.94	12,525,200
May 05 2022	$113.34	$113.86	$110.12	$111.24	12,720,200
May 04 2022	$111.99	$115.02	$110.47	$114.77	11,488,300
May 03 2022	$112.66	$113.43	$111.31	$112.16	11,149,500
May 02 2022	$110.35	$112.27	$109.66	$112.12	14,300,700

Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.