| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2024 | $89.69 | $123.17 | $83.91 | $96.20 | 2,279,619,311 |
2023 | $88.28 | $117.26 | $78.11 | $89.88 | 3,259,712,600 |
2022 | $154.61 | $159.07 | $83.41 | $86.20 | 3,195,963,700 |
2021 | $180.83 | $201.43 | $140.93 | $153.68 | 2,582,444,600 |
2020 | $144.15 | $181.96 | $78.45 | $179.76 | 3,700,664,200 |
2019 | $105.96 | $151.30 | $103.84 | $143.50 | 2,574,885,500 |
2018 | $105.13 | $116.91 | $94.25 | $107.48 | 2,018,079,900 |
2017 | $100.05 | $110.31 | $92.08 | $103.74 | 1,861,528,500 |
2016 | $96.53 | $100.96 | $80.74 | $99.02 | 2,047,945,300 |
2015 | $87.77 | $113.55 | $83.28 | $98.36 | 2,102,010,400 |
2014 | $69.43 | $88.71 | $63.78 | $87.10 | 1,682,808,300 |
2013 | $45.82 | $69.89 | $45.26 | $69.76 | 1,959,189,100 |
2012 | $33.73 | $47.44 | $33.70 | $44.91 | 2,231,901,200 |
2011 | $32.97 | $38.74 | $24.63 | $33.31 | 2,978,920,100 |
2010 | $28.09 | $33.19 | $24.81 | $32.77 | 3,014,994,300 |
2009 | $19.45 | $28.30 | $12.94 | $27.87 | 3,485,895,600 |
2008 | $27.21 | $29.48 | $15.66 | $19.39 | 3,751,199,700 |
2007 | $28.10 | $30.22 | $25.55 | $27.17 | 2,550,814,743 |
2006 | $19.60 | $28.66 | $19.35 | $28.15 | 2,661,176,382 |
2005 | $22.40 | $24.15 | $18.43 | $19.51 | 1,851,550,420 |
2004 | $18.75 | $22.67 | $16.66 | $22.39 | 2,107,862,444 |
2003 | $13.28 | $18.81 | $11.73 | $18.62 | 2,069,907,350 |
2002 | $16.32 | $19.65 | $10.52 | $12.89 | 2,055,799,588 |
2001 | $21.96 | $26.88 | $11.97 | $16.17 | 1,808,787,637 |
2000 | $22.43 | $33.65 | $20.08 | $22.35 | 1,509,895,283 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
