The Walt Disney Company (DIS) NYSE
106.32
+0.03(+0.03%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
DIS Historical Return
If you invested $1000 in The Walt Disney Company (DIS) 10 years ago, it would be worth $1,121.05 as of April 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $594.33, while $1000 invested 1 year ago would be worth $1,279.73. This corresponds to total returns of 12.1%, -40.57%, 27.97%, respectively, with annualized returns of 1.15%, -9.88%, 27.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
DIS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 20, 2026 | 105.91 | 106.3 | 106.3 | 107.11 | 105.91 | 6.41M |
| April 17, 2026 | 104.69 | 106.29 | 106.29 | 106.33 | 104.69 | 10.45M |
| April 16, 2026 | 103.62 | 103.9 | 103.9 | 104.53 | 102.78 | 8.13M |
| April 15, 2026 | 102.6 | 103.04 | 103.04 | 103.38 | 101.79 | 6.98M |
| April 14, 2026 | 101.34 | 102.59 | 102.59 | 103.1 | 100.9 | 9.99M |
| April 13, 2026 | 98.53 | 101.18 | 101.18 | 101.27 | 98.53 | 6.75M |
| April 10, 2026 | 99.84 | 99.17 | 99.17 | 100.16 | 98.82 | 6.32M |
| April 09, 2026 | 98.66 | 99.79 | 99.79 | 100.23 | 97.68 | 8.74M |
| April 08, 2026 | 98.1 | 99.18 | 99.18 | 99.19 | 97.69 | 10.75M |
| April 07, 2026 | 95.8 | 95.78 | 95.78 | 96.79 | 95.33 | 7.91M |
| April 06, 2026 | 96.5 | 96.27 | 96.28 | 97.16 | 96.12 | 4.83M |
| April 02, 2026 | 96 | 96.61 | 96.61 | 97.17 | 95.09 | 6.32M |
| April 01, 2026 | 97.26 | 96.56 | 96.56 | 98.36 | 96.49 | 8.45M |
| March 31, 2026 | 95.34 | 96.38 | 96.38 | 96.89 | 94.19 | 10.84M |
| March 30, 2026 | 92.89 | 94.32 | 94.32 | 95.19 | 92.89 | 10.51M |
| March 27, 2026 | 94.19 | 92.42 | 92.42 | 94.19 | 92.19 | 12.47M |
| March 26, 2026 | 95.12 | 94.75 | 94.75 | 96.4 | 94.59 | 8.49M |
| March 25, 2026 | 96.82 | 95.95 | 95.95 | 97.18 | 95.06 | 8.42M |
| March 24, 2026 | 97.74 | 96.39 | 96.39 | 98.05 | 96.25 | 9.06M |
| March 23, 2026 | 100.22 | 97.95 | 97.95 | 100.6 | 97.86 | 11.12M |
| March 20, 2026 | 99.01 | 99.51 | 99.51 | 100.03 | 98.39 | 26.77M |
| March 19, 2026 | 99.03 | 99.2 | 99.2 | 100.78 | 98.44 | 14.54M |
| March 18, 2026 | 99.84 | 99.42 | 99.42 | 101.02 | 99 | 12.56M |
| March 17, 2026 | 99.17 | 100.3 | 100.3 | 100.71 | 99.02 | 11.78M |
| March 16, 2026 | 99.47 | 98.66 | 98.66 | 99.69 | 98.46 | 11.56M |
| March 13, 2026 | 99.83 | 99.29 | 99.29 | 100.77 | 99.16 | 9.54M |
| March 12, 2026 | 100.1 | 99.43 | 99.43 | 100.88 | 99.37 | 10.15M |
| March 11, 2026 | 101.4 | 100.89 | 100.89 | 101.89 | 100.4 | 7.96M |
| March 10, 2026 | 101.75 | 101.32 | 101.32 | 102.24 | 100.24 | 7.82M |
| March 09, 2026 | 100.55 | 101.66 | 101.66 | 101.87 | 98.45 | 11.72M |
| March 06, 2026 | 101.39 | 101.54 | 101.54 | 101.81 | 99.95 | 10.41M |
| March 05, 2026 | 103.1 | 102.41 | 102.41 | 104.55 | 101.59 | 11.76M |
| March 04, 2026 | 103.17 | 103.04 | 103.04 | 103.84 | 102.64 | 8.33M |
| March 03, 2026 | 102.84 | 103.3 | 103.3 | 104.31 | 102.15 | 13.55M |
| March 02, 2026 | 104.61 | 104.33 | 104.33 | 104.61 | 102.86 | 14.18M |
| February 27, 2026 | 104.78 | 106.04 | 106.04 | 106.34 | 103.93 | 13.95M |
| February 26, 2026 | 105.47 | 105.55 | 105.55 | 106.77 | 105.32 | 9.58M |
| February 25, 2026 | 106 | 105.05 | 105.05 | 106.72 | 104.51 | 8.56M |
| February 24, 2026 | 104.45 | 106.05 | 106.05 | 107.23 | 103.98 | 13.59M |
| February 23, 2026 | 104.98 | 104.41 | 104.41 | 105.19 | 102.96 | 10.63M |
| February 20, 2026 | 105.61 | 105.58 | 105.58 | 106.2 | 104.65 | 9.04M |
| February 19, 2026 | 107.11 | 106 | 106 | 107.77 | 105.45 | 7.49M |
| February 18, 2026 | 105.96 | 107.1 | 107.1 | 107.73 | 105.81 | 8.79M |
| February 17, 2026 | 106.57 | 105.44 | 105.44 | 107.28 | 104.37 | 10.47M |
| February 13, 2026 | 101.4 | 105.45 | 105.45 | 105.52 | 101.2 | 12.85M |
| February 12, 2026 | 107.93 | 102.38 | 102.38 | 108.16 | 101.02 | 25.32M |
| February 11, 2026 | 108.93 | 108.12 | 108.12 | 109.87 | 107.8 | 9.37M |
| February 10, 2026 | 107.6 | 109.98 | 109.98 | 111.11 | 107.6 | 9.82M |
| February 09, 2026 | 108.69 | 107.13 | 107.13 | 108.92 | 106.77 | 10.52M |
| February 06, 2026 | 106.13 | 108.7 | 108.7 | 108.96 | 105.37 | 12.11M |
| February 05, 2026 | 107.05 | 104.97 | 104.97 | 108.33 | 104.81 | 11.86M |
| February 04, 2026 | 104.2 | 107.05 | 107.05 | 108.6 | 103.63 | 19.07M |
| February 03, 2026 | 104.78 | 104.22 | 104.22 | 104.99 | 102.34 | 24.83M |
| February 02, 2026 | 104.01 | 104.45 | 104.45 | 108.61 | 103.75 | 37.78M |
| January 30, 2026 | 111.36 | 112.8 | 112.8 | 112.95 | 110.99 | 17.9M |
| January 29, 2026 | 109.63 | 111.58 | 111.58 | 111.67 | 108.76 | 11.08M |
| January 28, 2026 | 110.28 | 109.56 | 109.56 | 111.43 | 109 | 9.02M |
| January 27, 2026 | 111.5 | 110.61 | 110.61 | 111.8 | 110.03 | 8.96M |
| January 26, 2026 | 111.68 | 111.31 | 111.31 | 112.41 | 111.13 | 8.86M |
| January 23, 2026 | 112.69 | 110.98 | 110.98 | 112.95 | 110.55 | 10.82M |