| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $113.44 | $116.03 | $101.02 | $105.05 | 445,077,215 |
2025 | $110.48 | $123.85 | $79.22 | $113.77 | 2,415,100,218 |
2024 | $88.31 | $121.29 | $82.63 | $110.13 | 2,697,138,200 |
2023 | $86.93 | $115.46 | $76.92 | $88.50 | 3,260,122,100 |
2022 | $152.24 | $156.63 | $82.14 | $84.88 | 3,195,963,700 |
2021 | $178.07 | $198.35 | $138.77 | $151.33 | 2,582,444,600 |
2020 | $141.95 | $179.18 | $77.25 | $177.01 | 3,700,664,200 |
2019 | $104.34 | $148.99 | $102.25 | $141.30 | 2,574,885,500 |
2018 | $103.52 | $115.12 | $92.81 | $105.83 | 2,018,079,900 |
2017 | $98.52 | $108.62 | $90.67 | $102.15 | 1,861,528,500 |
2016 | $95.05 | $99.42 | $79.50 | $97.51 | 2,047,945,300 |
2015 | $86.42 | $111.81 | $82.01 | $96.86 | 2,102,010,400 |
2014 | $68.37 | $87.35 | $62.81 | $85.77 | 1,682,808,300 |
2013 | $45.12 | $68.82 | $44.57 | $68.69 | 1,959,189,100 |
2012 | $33.21 | $46.71 | $33.19 | $44.22 | 2,231,901,200 |
2011 | $32.47 | $38.15 | $24.25 | $32.80 | 2,978,920,100 |
2010 | $27.66 | $32.68 | $24.43 | $32.27 | 3,014,994,300 |
2009 | $19.15 | $27.87 | $12.74 | $27.44 | 3,485,895,600 |
2008 | $26.79 | $29.03 | $15.42 | $19.09 | 3,751,199,700 |
2007 | $27.67 | $29.76 | $25.16 | $26.76 | 2,550,814,743 |
2006 | $19.30 | $28.22 | $19.06 | $27.72 | 2,661,176,382 |
2005 | $22.06 | $23.79 | $18.16 | $19.22 | 1,851,550,420 |
2004 | $18.47 | $22.34 | $16.42 | $22.05 | 2,107,862,444 |
2003 | $13.08 | $18.54 | $11.56 | $18.34 | 2,069,907,350 |
2002 | $16.08 | $19.36 | $10.37 | $12.70 | 2,055,799,588 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
