| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $111.23 | $124.69 | $79.76 | $113.43 | 1,733,571,130 |
2024 | $88.91 | $122.11 | $83.19 | $110.88 | 2,697,167,600 |
2023 | $87.52 | $116.24 | $77.44 | $89.10 | 3,259,712,600 |
2022 | $153.27 | $157.69 | $82.69 | $85.46 | 3,195,963,700 |
2021 | $179.27 | $199.69 | $139.71 | $152.35 | 2,582,444,600 |
2020 | $142.91 | $180.39 | $77.77 | $178.21 | 3,700,664,200 |
2019 | $105.04 | $150.00 | $102.94 | $142.26 | 2,574,885,500 |
2018 | $104.22 | $115.90 | $93.44 | $106.55 | 2,018,079,900 |
2017 | $99.18 | $109.36 | $91.29 | $102.84 | 1,861,528,500 |
2016 | $95.69 | $100.09 | $80.04 | $98.17 | 2,047,945,300 |
2015 | $87.01 | $112.57 | $82.56 | $97.51 | 2,102,010,400 |
2014 | $68.83 | $87.94 | $63.23 | $86.35 | 1,682,808,300 |
2013 | $45.42 | $69.29 | $44.87 | $69.16 | 1,959,189,100 |
2012 | $33.44 | $47.03 | $33.41 | $44.52 | 2,231,901,200 |
2011 | $32.69 | $38.40 | $24.42 | $33.02 | 2,978,920,100 |
2010 | $27.84 | $32.90 | $24.60 | $32.49 | 3,014,994,300 |
2009 | $19.28 | $28.06 | $12.82 | $27.63 | 3,485,895,600 |
2008 | $26.97 | $29.22 | $15.52 | $19.22 | 3,751,199,700 |
2007 | $27.86 | $29.96 | $25.33 | $26.94 | 2,550,814,743 |
2006 | $19.43 | $28.41 | $19.18 | $27.91 | 2,661,176,382 |
2005 | $22.21 | $23.95 | $18.28 | $19.35 | 1,851,550,420 |
2004 | $18.59 | $22.49 | $16.53 | $22.20 | 2,107,862,444 |
2003 | $13.17 | $18.66 | $11.64 | $18.47 | 2,069,907,350 |
2002 | $16.19 | $19.49 | $10.44 | $12.79 | 2,055,799,588 |
2001 | $21.79 | $26.67 | $11.88 | $16.05 | 1,808,787,637 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
