| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 25 2026 | $103.10 | $103.79 | $102.35 | $103.28 | 6,696,646 |
Week of May 18 2026 | $102.69 | $104.86 | $101.60 | $103.00 | 38,315,700 |
Week of May 11 2026 | $108.00 | $108.39 | $102.30 | $102.72 | 41,749,900 |
Week of May 04 2026 | $102.74 | $110.48 | $100.06 | $108.02 | 68,613,500 |
Week of April 27 2026 | $102.62 | $104.83 | $100.42 | $103.08 | 33,627,700 |
Week of April 20 2026 | $105.91 | $107.11 | $101.97 | $102.60 | 33,216,000 |
Week of April 13 2026 | $98.53 | $106.33 | $98.53 | $106.29 | 42,475,100 |
Week of April 06 2026 | $96.50 | $100.23 | $95.33 | $99.17 | 39,894,100 |
Week of March 30 2026 | $92.89 | $98.36 | $92.89 | $96.61 | 36,670,500 |
Week of March 23 2026 | $100.22 | $100.60 | $92.19 | $92.42 | 50,020,900 |
Week of March 16 2026 | $99.47 | $101.02 | $98.39 | $99.51 | 78,317,200 |
Week of March 09 2026 | $100.55 | $102.24 | $98.45 | $99.29 | 47,561,900 |
Week of March 02 2026 | $104.61 | $104.61 | $99.95 | $101.54 | 59,659,400 |
Week of February 23 2026 | $104.98 | $107.23 | $102.96 | $106.04 | 56,310,300 |
Week of February 16 2026 | $106.57 | $107.77 | $104.37 | $105.58 | 35,795,500 |
Week of February 09 2026 | $108.69 | $111.11 | $101.02 | $105.45 | 67,870,700 |
Week of February 02 2026 | $104.01 | $108.96 | $102.34 | $108.70 | 105,641,100 |
Week of January 26 2026 | $111.68 | $112.95 | $108.76 | $112.80 | 55,807,500 |
Week of January 19 2026 | $109.66 | $114.29 | $108.80 | $110.98 | 43,117,100 |
Week of January 12 2026 | $114.63 | $114.94 | $111.12 | $111.20 | 48,738,500 |
Week of January 05 2026 | $111.42 | $116.03 | $111.38 | $115.88 | 46,427,000 |
Week of December 29 2025 | $113.32 | $115.28 | $111.62 | $111.85 | 30,364,100 |
Week of December 22 2025 | $111.41 | $114.74 | $111.15 | $113.56 | 26,473,400 |
Week of December 15 2025 | $110.70 | $113.48 | $108.55 | $111.24 | 76,093,000 |
Week of December 08 2025 | $104.59 | $112.58 | $104.13 | $110.85 | 59,855,500 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.