The closing price for Walt Disney (DIS) in May 2020 was $115.87, on May 29, 2020. It was up 10.3% for the month. The latest price is $100.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $114.77 | $116.31 | $112.73 | $115.87 | 17,745,100 |
May 28 2020 | $120.12 | $120.49 | $114.58 | $115.33 | 18,606,000 |
May 27 2020 | $122.17 | $122.27 | $118.25 | $120.05 | 19,345,400 |
May 26 2020 | $119.57 | $121.02 | $118.96 | $119.47 | 16,466,400 |
May 22 2020 | $116.07 | $117.12 | $115.40 | $116.58 | 9,288,200 |
May 21 2020 | $117.88 | $118.83 | $115.08 | $116.39 | 17,578,300 |
May 20 2020 | $115.00 | $119.40 | $114.62 | $118.46 | 25,749,900 |
May 19 2020 | $113.70 | $115.05 | $112.04 | $112.97 | 20,332,600 |
May 18 2020 | $113.07 | $118.32 | $113.07 | $115.42 | 40,044,600 |
May 15 2020 | $103.70 | $108.05 | $103.00 | $107.72 | 29,766,000 |
May 14 2020 | $100.74 | $104.63 | $98.44 | $104.62 | 22,002,200 |
May 13 2020 | $103.22 | $103.26 | $100.36 | $101.66 | 21,085,800 |
May 12 2020 | $107.73 | $108.10 | $103.22 | $103.28 | 17,049,700 |
May 11 2020 | $107.08 | $107.48 | $105.11 | $106.45 | 20,555,900 |
May 08 2020 | $107.72 | $107.85 | $105.33 | $107.83 | 24,079,700 |
May 07 2020 | $100.61 | $104.32 | $100.59 | $104.28 | 20,868,800 |
May 06 2020 | $100.24 | $103.99 | $97.65 | $99.65 | 51,992,400 |
May 05 2020 | $100.27 | $103.90 | $99.67 | $99.83 | 30,169,800 |
May 04 2020 | $100.77 | $102.56 | $99.32 | $101.92 | 19,514,800 |
May 01 2020 | $105.06 | $105.61 | $103.20 | $104.21 | 13,209,100 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
