The closing price for Walt Disney (DIS) in May 2002 was $17.82, on May 31, 2002. It was down 2.2% for the month. The latest price is $113.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2002 | $17.89 | $18.21 | $17.73 | $17.82 | 5,917,486 |
May 30 2002 | $17.69 | $18.12 | $17.58 | $18.07 | 5,042,980 |
May 29 2002 | $18.32 | $18.39 | $17.77 | $17.93 | 6,389,863 |
May 28 2002 | $18.51 | $18.59 | $18.25 | $18.31 | 4,680,385 |
May 24 2002 | $18.63 | $18.65 | $18.17 | $18.32 | 3,359,047 |
May 23 2002 | $18.43 | $18.53 | $18.12 | $18.53 | 6,812,772 |
May 22 2002 | $18.47 | $18.51 | $17.94 | $18.24 | 6,117,182 |
May 21 2002 | $19.04 | $19.08 | $18.31 | $18.54 | 5,971,515 |
May 20 2002 | $19.13 | $19.17 | $18.79 | $19.00 | 3,584,693 |
May 17 2002 | $18.90 | $19.34 | $18.90 | $19.33 | 4,386,214 |
May 16 2002 | $19.17 | $19.23 | $18.89 | $19.08 | 4,484,440 |
May 15 2002 | $18.74 | $19.43 | $18.74 | $19.05 | 6,484,339 |
May 14 2002 | $18.67 | $19.05 | $18.51 | $18.98 | 6,098,327 |
May 13 2002 | $18.24 | $18.35 | $18.09 | $18.24 | 3,536,543 |
May 10 2002 | $18.32 | $18.32 | $17.93 | $18.00 | 5,033,147 |
May 09 2002 | $18.35 | $18.51 | $18.09 | $18.32 | 4,736,036 |
May 08 2002 | $17.89 | $18.59 | $17.85 | $18.53 | 6,028,789 |
May 07 2002 | $17.81 | $18.14 | $17.72 | $17.80 | 5,323,061 |
May 06 2002 | $18.18 | $18.34 | $17.80 | $17.80 | 4,016,523 |
May 03 2002 | $18.51 | $18.63 | $17.97 | $18.35 | 4,675,621 |
May 02 2002 | $19.02 | $19.21 | $18.49 | $18.69 | 5,764,116 |
May 01 2002 | $18.22 | $18.90 | $17.90 | $18.80 | 8,371,515 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
