The closing price for Walt Disney (DIS) in May 2006 was $24.83, on May 31, 2006. It was up 8.9% for the month. The latest price is $115.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $24.71 | $24.84 | $24.53 | $24.83 | 14,483,122 |
May 30 2006 | $24.80 | $24.80 | $24.55 | $24.58 | 8,308,971 |
May 26 2006 | $24.69 | $24.85 | $24.62 | $24.84 | 7,595,438 |
May 25 2006 | $24.67 | $24.69 | $24.43 | $24.54 | 8,432,945 |
May 24 2006 | $24.67 | $24.71 | $24.40 | $24.53 | 12,651,799 |
May 23 2006 | $24.50 | $24.79 | $24.38 | $24.61 | 10,522,352 |
May 22 2006 | $24.50 | $24.68 | $24.30 | $24.42 | 12,137,658 |
May 19 2006 | $24.18 | $24.75 | $24.12 | $24.54 | 14,111,404 |
May 18 2006 | $24.23 | $24.36 | $23.75 | $24.10 | 13,824,126 |
May 17 2006 | $24.65 | $24.67 | $24.14 | $24.23 | 15,452,610 |
May 16 2006 | $24.40 | $24.79 | $24.32 | $24.71 | 14,396,553 |
May 15 2006 | $24.22 | $24.42 | $24.19 | $24.41 | 11,148,099 |
May 12 2006 | $24.26 | $24.40 | $24.10 | $24.34 | 12,967,461 |
May 11 2006 | $24.30 | $24.37 | $24.03 | $24.26 | 14,666,194 |
May 10 2006 | $24.26 | $24.58 | $24.08 | $24.51 | 21,400,405 |
May 09 2006 | $23.48 | $24.10 | $23.43 | $24.08 | 18,452,103 |
May 08 2006 | $23.85 | $23.87 | $23.29 | $23.42 | 27,962,190 |
May 05 2006 | $23.20 | $23.73 | $23.20 | $23.68 | 52,736,138 |
May 04 2006 | $22.92 | $23.14 | $22.92 | $23.12 | 7,910,492 |
May 03 2006 | $22.75 | $22.92 | $22.70 | $22.88 | 8,559,351 |
May 02 2006 | $22.71 | $22.82 | $22.61 | $22.70 | 6,899,240 |
May 01 2006 | $22.80 | $22.94 | $22.49 | $22.52 | 8,388,444 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
