| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $96.55 | $99.52 | $94.78 | $96.00 | 82,886,356 |
June 2026 | $100.89 | $103.74 | $95.99 | $96.25 | 232,149,000 |
May 2026 | $103.61 | $109.64 | $99.30 | $101.06 | 188,561,900 |
April 2026 | $96.52 | $106.30 | $94.37 | $102.96 | 158,153,700 |
March 2026 | $103.81 | $103.81 | $91.49 | $95.65 | 257,332,200 |
February 2026 | $103.22 | $110.27 | $100.25 | $105.23 | 265,617,600 |
January 2026 | $112.58 | $115.15 | $107.93 | $111.94 | 202,996,300 |
December 2025 | $103.42 | $114.40 | $102.98 | $112.90 | 237,386,200 |
November 2025 | $110.94 | $115.42 | $100.44 | $102.98 | 238,702,700 |
October 2025 | $112.45 | $114.40 | $106.96 | $111.01 | 174,248,700 |
September 2025 | $115.35 | $118.07 | $109.93 | $112.87 | 184,030,500 |
August 2025 | $115.91 | $118.07 | $109.95 | $116.69 | 177,127,900 |
July 2025 | $121.74 | $122.83 | $116.89 | $117.41 | 153,189,500 |
June 2025 | $110.60 | $122.91 | $109.78 | $122.24 | 200,972,400 |
May 2025 | $89.59 | $111.35 | $87.96 | $110.95 | 248,728,400 |
April 2025 | $96.51 | $96.77 | $78.62 | $89.27 | 266,368,300 |
March 2025 | $111.96 | $113.42 | $93.93 | $96.88 | 209,173,900 |
February 2025 | $109.29 | $116.40 | $105.70 | $111.70 | 178,122,200 |
January 2025 | $109.64 | $113.05 | $104.20 | $110.97 | 147,049,600 |
December 2024 | $115.10 | $115.93 | $107.80 | $109.29 | 167,626,000 |
November 2024 | $93.52 | $115.51 | $92.67 | $114.79 | 249,911,200 |
October 2024 | $93.02 | $95.32 | $89.38 | $94.01 | 175,736,000 |
September 2024 | $87.57 | $95.35 | $84.62 | $94.00 | 178,935,200 |
August 2024 | $91.72 | $91.81 | $82.00 | $88.32 | 272,165,400 |
July 2024 | $96.69 | $97.02 | $87.18 | $91.55 | 228,451,300 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.