| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $104.21 | $113.48 | $103.77 | $112.38 | 198,258,194 |
November 2025 | $111.79 | $116.30 | $101.21 | $103.77 | 238,702,700 |
October 2025 | $113.31 | $115.28 | $107.78 | $111.86 | 174,248,700 |
September 2025 | $116.23 | $118.98 | $110.77 | $113.73 | 184,030,500 |
August 2025 | $116.80 | $118.98 | $110.79 | $117.58 | 177,127,900 |
July 2025 | $122.67 | $123.77 | $117.78 | $118.31 | 153,189,500 |
June 2025 | $111.45 | $123.85 | $110.62 | $123.18 | 200,972,400 |
May 2025 | $90.27 | $112.20 | $88.63 | $111.80 | 248,728,400 |
April 2025 | $97.24 | $97.51 | $79.22 | $89.96 | 266,368,300 |
March 2025 | $112.82 | $114.29 | $94.65 | $97.62 | 209,173,900 |
February 2025 | $110.13 | $117.29 | $106.51 | $112.56 | 178,122,200 |
January 2025 | $110.48 | $113.92 | $105.00 | $111.82 | 147,049,600 |
December 2024 | $115.98 | $116.81 | $108.63 | $110.13 | 167,626,000 |
November 2024 | $94.24 | $116.39 | $93.38 | $115.67 | 249,911,200 |
October 2024 | $93.73 | $96.05 | $90.06 | $94.73 | 175,736,000 |
September 2024 | $88.24 | $96.08 | $85.27 | $94.72 | 178,935,200 |
August 2024 | $92.42 | $92.51 | $82.63 | $89.00 | 272,165,400 |
July 2024 | $97.43 | $97.76 | $87.85 | $92.26 | 228,451,300 |
June 2024 | $102.10 | $102.15 | $96.43 | $97.32 | 181,441,700 |
May 2024 | $109.08 | $114.62 | $98.28 | $101.85 | 273,051,300 |
April 2024 | $119.64 | $121.24 | $108.15 | $108.90 | 202,600,300 |
March 2024 | $109.23 | $121.29 | $107.04 | $119.93 | 219,267,400 |
February 2024 | $94.46 | $110.68 | $93.92 | $109.37 | 294,971,900 |
January 2024 | $88.31 | $95.64 | $86.93 | $94.15 | 252,980,500 |
December 2023 | $90.61 | $92.95 | $87.86 | $88.50 | 221,582,600 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
