| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2025 | $112.32 | $113.12 | $111.06 | $111.31 | 7,854,439 |
February 26 2025 | $110.06 | $113.25 | $110.06 | $111.83 | 7,831,584 |
February 25 2025 | $111.43 | $111.90 | $109.07 | $110.53 | 7,288,975 |
February 24 2025 | $108.84 | $111.56 | $108.65 | $111.20 | 7,093,298 |
February 21 2025 | $111.00 | $111.76 | $107.92 | $108.66 | 9,082,075 |
February 20 2025 | $111.24 | $111.52 | $109.38 | $110.55 | 5,970,106 |
February 19 2025 | $109.14 | $111.76 | $109.14 | $111.35 | 8,452,114 |
February 18 2025 | $109.78 | $109.92 | $108.71 | $109.56 | 8,362,898 |
February 14 2025 | $109.86 | $110.51 | $109.59 | $110.38 | 5,964,541 |
February 13 2025 | $108.92 | $109.76 | $108.56 | $109.59 | 6,553,224 |
February 12 2025 | $108.25 | $109.53 | $107.75 | $109.23 | 6,521,246 |
February 11 2025 | $108.38 | $109.05 | $107.69 | $109.02 | 7,456,717 |
February 10 2025 | $111.14 | $111.38 | $108.69 | $109.28 | 8,239,512 |
February 07 2025 | $111.61 | $112.55 | $110.81 | $110.86 | 8,669,320 |
February 06 2025 | $111.88 | $112.68 | $109.15 | $112.09 | 12,470,790 |
February 05 2025 | $115.70 | $118.59 | $110.23 | $110.54 | 23,309,980 |
February 04 2025 | $113.80 | $114.66 | $112.51 | $113.30 | 13,521,150 |
February 03 2025 | $111.35 | $114.60 | $110.86 | $114.00 | 8,870,666 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
