| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $112.58 | $115.15 | $91.49 | $101.33 | 1,929,935,325 |
2025 | $109.64 | $122.91 | $78.62 | $112.90 | 2,415,100,300 |
2024 | $87.64 | $120.36 | $82.00 | $109.29 | 2,697,138,200 |
2023 | $86.27 | $114.58 | $76.33 | $87.83 | 3,260,122,100 |
2022 | $151.09 | $155.44 | $81.51 | $84.24 | 3,195,963,700 |
2021 | $176.71 | $196.84 | $137.72 | $150.18 | 2,582,444,600 |
2020 | $140.87 | $177.82 | $76.66 | $175.67 | 3,700,664,200 |
2019 | $103.54 | $147.85 | $101.48 | $140.23 | 2,574,885,500 |
2018 | $102.73 | $114.25 | $92.10 | $105.03 | 2,018,079,900 |
2017 | $97.77 | $107.80 | $89.98 | $101.37 | 1,861,528,500 |
2016 | $94.33 | $98.66 | $78.90 | $96.77 | 2,047,945,300 |
2015 | $85.77 | $110.96 | $81.38 | $96.12 | 2,102,010,400 |
2014 | $67.85 | $86.69 | $62.33 | $85.11 | 1,682,808,300 |
2013 | $44.78 | $68.30 | $44.23 | $68.17 | 1,959,189,100 |
2012 | $32.96 | $46.36 | $32.94 | $43.89 | 2,231,901,200 |
2011 | $32.22 | $37.86 | $24.07 | $32.55 | 2,978,920,100 |
2010 | $27.45 | $32.43 | $24.25 | $32.02 | 3,014,994,300 |
2009 | $19.00 | $27.66 | $12.64 | $27.24 | 3,485,895,600 |
2008 | $26.59 | $28.81 | $15.30 | $18.94 | 3,751,199,700 |
2007 | $27.46 | $29.53 | $24.97 | $26.55 | 2,550,814,743 |
2006 | $19.16 | $28.01 | $18.91 | $27.51 | 2,661,176,382 |
2005 | $21.89 | $23.61 | $18.02 | $19.07 | 1,851,550,420 |
2004 | $18.33 | $22.17 | $16.29 | $21.88 | 2,107,862,444 |
2003 | $12.98 | $18.39 | $11.47 | $18.20 | 2,069,907,350 |
2002 | $15.95 | $19.21 | $10.29 | $12.61 | 2,055,799,588 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.