| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $111.70 | $113.74 | $106.72 | $108.18 | 60,363,935 |
2024 | $89.29 | $122.63 | $83.54 | $111.35 | 2,697,169,161 |
2023 | $87.89 | $116.74 | $77.77 | $89.48 | 3,259,712,600 |
2022 | $153.93 | $158.36 | $83.04 | $85.82 | 3,195,963,700 |
2021 | $180.04 | $200.54 | $140.31 | $153.00 | 2,582,444,600 |
2020 | $143.52 | $181.16 | $78.11 | $178.97 | 3,700,664,200 |
2019 | $105.49 | $150.64 | $103.38 | $142.87 | 2,574,885,500 |
2018 | $104.66 | $116.40 | $93.84 | $107.00 | 2,018,079,900 |
2017 | $99.61 | $109.82 | $91.68 | $103.28 | 1,861,528,500 |
2016 | $96.10 | $100.52 | $80.38 | $98.59 | 2,047,945,300 |
2015 | $87.38 | $113.05 | $82.91 | $97.93 | 2,102,010,400 |
2014 | $69.13 | $88.32 | $63.50 | $86.72 | 1,682,808,300 |
2013 | $45.62 | $69.58 | $45.06 | $69.45 | 1,959,189,100 |
2012 | $33.58 | $47.23 | $33.55 | $44.71 | 2,231,901,200 |
2011 | $32.83 | $38.57 | $24.52 | $33.17 | 2,978,920,100 |
2010 | $27.96 | $33.04 | $24.70 | $32.63 | 3,014,994,300 |
2009 | $19.36 | $28.18 | $12.88 | $27.75 | 3,485,895,600 |
2008 | $27.09 | $29.35 | $15.59 | $19.30 | 3,751,199,700 |
2007 | $27.98 | $30.09 | $25.44 | $27.05 | 2,550,814,743 |
2006 | $19.52 | $28.54 | $19.27 | $28.03 | 2,661,176,382 |
2005 | $22.30 | $24.05 | $18.36 | $19.43 | 1,851,550,420 |
2004 | $18.67 | $22.58 | $16.60 | $22.30 | 2,107,862,444 |
2003 | $13.23 | $18.74 | $11.69 | $18.55 | 2,069,907,350 |
2002 | $16.25 | $19.58 | $10.48 | $12.84 | 2,055,799,588 |
2001 | $21.88 | $26.78 | $11.93 | $16.11 | 1,808,787,637 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
