disney stock price may 2020

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.