The closing price for Walt Disney (DIS) in May 2001 was $24.33, on May 31, 2001. It was up 4.4% for the month. The latest price is $113.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2001 | $24.46 | $24.66 | $24.12 | $24.33 | 5,025,748 |
May 30 2001 | $24.97 | $24.97 | $24.36 | $24.46 | 5,693,969 |
May 29 2001 | $25.12 | $25.28 | $24.63 | $25.10 | 4,457,577 |
May 25 2001 | $25.40 | $25.40 | $24.75 | $25.12 | 6,429,498 |
May 24 2001 | $25.48 | $26.11 | $25.47 | $25.63 | 6,037,304 |
May 23 2001 | $26.44 | $26.44 | $25.47 | $25.48 | 6,140,598 |
May 22 2001 | $26.38 | $26.78 | $25.90 | $26.55 | 6,933,908 |
May 21 2001 | $25.78 | $26.63 | $25.78 | $26.38 | 10,705,018 |
May 18 2001 | $25.02 | $25.15 | $24.72 | $25.09 | 8,055,550 |
May 17 2001 | $24.67 | $25.59 | $24.63 | $25.02 | 9,518,702 |
May 16 2001 | $23.93 | $25.01 | $23.32 | $24.67 | 7,950,431 |
May 15 2001 | $23.82 | $24.16 | $23.52 | $23.93 | 4,712,114 |
May 14 2001 | $24.06 | $24.38 | $23.66 | $23.82 | 2,824,227 |
May 11 2001 | $23.92 | $24.40 | $23.76 | $24.06 | 4,334,820 |
May 10 2001 | $23.26 | $24.05 | $23.26 | $23.92 | 5,179,321 |
May 09 2001 | $23.34 | $23.34 | $22.97 | $22.97 | 3,529,954 |
May 08 2001 | $23.84 | $23.84 | $23.36 | $23.52 | 2,678,966 |
May 07 2001 | $23.79 | $23.99 | $23.36 | $23.85 | 3,060,720 |
May 04 2001 | $23.83 | $23.86 | $23.32 | $23.79 | 2,957,831 |
May 03 2001 | $24.05 | $24.16 | $23.53 | $23.83 | 4,089,610 |
May 02 2001 | $23.63 | $24.51 | $23.63 | $24.05 | 3,778,104 |
May 01 2001 | $23.30 | $24.24 | $23.30 | $23.51 | 4,180,436 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
