| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 09 2026 | $114.31 | $115.98 | $113.90 | $115.88 | 8,935,207 |
January 08 2026 | $112.55 | $114.99 | $112.55 | $114.17 | 9,778,203 |
January 07 2026 | $114.46 | $114.97 | $112.51 | $112.91 | 8,296,293 |
January 06 2026 | $113.79 | $114.76 | $113.11 | $114.57 | 7,388,341 |
January 05 2026 | $111.42 | $116.03 | $111.38 | $114.07 | 12,028,968 |
January 02 2026 | $113.44 | $113.44 | $111.62 | $111.85 | 8,906,211 |
December 31 2025 | $114.77 | $114.89 | $113.55 | $113.77 | 6,607,973 |
December 30 2025 | $114.10 | $115.28 | $114.10 | $114.79 | 6,883,851 |
December 29 2025 | $113.32 | $114.49 | $113.31 | $114.19 | 7,966,017 |
December 26 2025 | $114.15 | $114.74 | $113.27 | $113.56 | 5,428,886 |
December 24 2025 | $112.94 | $114.53 | $112.80 | $114.48 | 4,606,746 |
December 23 2025 | $112.29 | $113.31 | $112.04 | $113.22 | 7,634,453 |
December 22 2025 | $111.41 | $112.80 | $111.15 | $112.38 | 8,803,331 |
December 19 2025 | $112.32 | $113.48 | $110.92 | $111.24 | 21,138,381 |
December 18 2025 | $110.53 | $112.80 | $110.42 | $111.87 | 12,913,870 |
December 17 2025 | $111.06 | $112.13 | $110.46 | $110.63 | 12,142,520 |
December 16 2025 | $111.22 | $112.85 | $110.86 | $111.62 | 15,580,200 |
December 15 2025 | $110.70 | $111.55 | $108.55 | $110.49 | 14,317,990 |
December 12 2025 | $110.98 | $112.58 | $110.40 | $110.85 | 13,059,100 |
December 11 2025 | $108.47 | $110.81 | $108.38 | $110.71 | 13,281,400 |
December 10 2025 | $106.40 | $108.93 | $105.86 | $108.10 | 11,237,900 |
December 09 2025 | $106.87 | $107.03 | $105.83 | $106.30 | 8,549,400 |
December 08 2025 | $104.59 | $107.32 | $104.13 | $106.91 | 13,727,700 |
December 05 2025 | $104.47 | $105.46 | $103.86 | $104.59 | 10,680,100 |
December 04 2025 | $105.13 | $105.51 | $103.81 | $104.76 | 11,471,400 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
