| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 08 2025 | $112.81 | $113.20 | $111.65 | $111.89 | 7,074,442 |
October 07 2025 | $112.63 | $113.40 | $111.80 | $112.53 | 5,409,754 |
October 06 2025 | $112.69 | $113.11 | $111.45 | $112.75 | 6,141,223 |
October 03 2025 | $112.04 | $113.57 | $111.56 | $112.47 | 7,148,378 |
October 02 2025 | $112.98 | $113.17 | $110.78 | $112.14 | 8,695,136 |
October 01 2025 | $114.08 | $116.06 | $112.79 | $112.95 | 9,736,341 |
September 30 2025 | $114.53 | $114.88 | $113.34 | $114.50 | 9,303,666 |
September 29 2025 | $113.47 | $115.01 | $113.33 | $114.78 | 9,304,136 |
September 26 2025 | $113.13 | $113.57 | $112.76 | $113.47 | 6,145,725 |
September 25 2025 | $112.71 | $114.05 | $112.65 | $112.99 | 6,365,502 |
September 24 2025 | $112.41 | $114.15 | $112.20 | $113.43 | 8,755,235 |
September 23 2025 | $112.72 | $113.62 | $111.60 | $112.25 | 13,145,050 |
September 22 2025 | $111.76 | $113.63 | $111.52 | $112.56 | 15,479,830 |
September 19 2025 | $114.60 | $114.60 | $111.93 | $113.76 | 23,398,420 |
September 18 2025 | $115.33 | $115.78 | $114.05 | $114.86 | 9,460,509 |
September 17 2025 | $115.24 | $116.66 | $115.22 | $116.10 | 7,333,899 |
September 16 2025 | $115.45 | $115.85 | $114.71 | $115.23 | 6,844,852 |
September 15 2025 | $116.11 | $116.75 | $115.00 | $115.62 | 7,150,935 |
September 12 2025 | $116.26 | $117.01 | $115.10 | $115.96 | 7,640,875 |
September 11 2025 | $115.45 | $117.17 | $114.63 | $117.08 | 8,399,064 |
September 10 2025 | $116.85 | $117.51 | $114.50 | $115.79 | 7,484,866 |
September 09 2025 | $118.53 | $119.05 | $117.22 | $117.37 | 5,444,265 |
September 08 2025 | $117.96 | $118.88 | $116.74 | $118.84 | 6,450,670 |
September 05 2025 | $118.91 | $119.78 | $117.70 | $117.91 | 6,669,126 |
September 04 2025 | $117.08 | $119.68 | $116.76 | $118.81 | 6,949,291 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
