The Walt Disney Company (DIS) NYSE

Currency In USD

DIS Historical Return

If you invested $1000 in The Walt Disney Company (DIS) 10 years ago, it would be worth $1,180.05 as of August 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $607.59, while $1000 invested 1 year ago would be worth $939.33. This corresponds to total returns of 18.01%, -39.24%, -6.07%, respectively, with annualized returns of 1.67%, -9.48%, -6.07%.

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
August 07, 2026	104.42	104.91	104.91	105.25	103.7	10.81M
August 06, 2026	102.54	104.68	104.68	104.73	102.52	13.71M
August 05, 2026	101.99	101.76	101.76	103.21	99.69	20.78M
August 04, 2026	97.87	98.18	98.18	98.57	97.38	16.29M
August 03, 2026	97.62	98.14	98.14	99.05	97.21	11.46M
July 31, 2026	96.08	96.19	96.19	96.59	95.6	11.18M
July 30, 2026	97.41	96.16	96.16	97.48	94.46	21.1M
July 29, 2026	98.34	98.48	98.48	99.41	97.99	11.06M
July 28, 2026	97	98.89	98.89	99.23	96.97	10.63M
July 27, 2026	95.51	96.65	96.65	97.19	95.51	10.59M
July 24, 2026	93.26	94.85	94.85	96.29	93	11.84M
July 23, 2026	94.81	92.83	92.83	94.82	92.49	13.27M
July 22, 2026	97.12	95.87	95.87	97.3	95.65	8.71M
July 21, 2026	96	96.14	96.14	96.89	95.84	9.56M
July 20, 2026	97.85	96.41	96.41	98.39	96	9.23M
July 17, 2026	99.01	97.67	97.67	99.79	97.05	9.88M
July 16, 2026	97.28	99.74	99.74	99.85	97.28	7.32M
July 15, 2026	96.1	97.15	97.15	97.9	96.1	10.21M
July 14, 2026	95.51	95.87	95.87	96.69	95.13	7.53M
July 13, 2026	96.1	96	96	97.54	95.83	9.29M
July 10, 2026	96.89	95.62	95.62	97.05	95.52	10.67M
July 09, 2026	96.34	96.17	96.17	96.55	94.78	11.44M
July 08, 2026	97.3	96.7	96.7	97.66	96.64	8.13M
July 07, 2026	98.14	97.48	97.48	99.04	96.92	9.59M
July 06, 2026	98.85	97.41	97.41	99.44	97.02	9.24M
July 02, 2026	96.4	99.5	99.5	99.52	95.77	10.89M
July 01, 2026	96.55	95.71	95.71	97.76	95.65	11.41M
June 30, 2026	97.41	96.25	96.25	97.6	95.99	11.29M
June 29, 2026	99.71	98.63	98.63	100.04	98.5	10.4M
June 26, 2026	98.05	98.79	98.79	99.45	97.9	13.61M
June 25, 2026	101.11	98.05	98.05	101.58	97.99	11.1M
June 24, 2026	103.1	101.12	101.12	104.53	101.04	12.19M
June 23, 2026	102.02	103.53	103.53	104.04	101.8	11.89M
June 22, 2026	103.41	102.45	102.45	104.31	101.51	15.66M
June 18, 2026	101.8	103.89	103.89	104.22	100.8	22.05M
June 17, 2026	100.67	100.86	100.86	102.36	100.44	11.08M
June 16, 2026	101.43	101.28	101.28	101.93	100.05	10.66M
June 15, 2026	100.88	101.69	101.69	102.4	100.59	10.01M
June 12, 2026	101.06	100.04	100.04	101.77	99.54	8.07M
June 11, 2026	98.83	100.34	100.34	100.74	98.1	9.26M
June 10, 2026	99.49	98.61	98.61	99.76	97.95	6.88M
June 09, 2026	99.05	99.33	99.33	100.09	98.51	8.55M
June 08, 2026	99.52	98.87	98.87	99.84	98.41	7.43M
June 05, 2026	99.68	99.71	99.71	100.2	99.09	8.92M
June 04, 2026	100.54	99.34	99.34	101.47	99.01	9.56M
June 03, 2026	100.43	99.39	99.39	101.25	99.25	7.4M
June 02, 2026	102.35	101.41	101.41	102.49	100.09	8.36M
June 01, 2026	101.66	102.85	102.85	103.01	100.3	8.12M
May 29, 2026	103.63	101.83	101.83	103.76	101.83	13.33M
May 28, 2026	103.58	103.77	103.77	104.41	103.1	5.22M
May 27, 2026	103.32	104.17	104.17	105.25	103.26	5.42M
May 26, 2026	103.27	103.3	103.3	103.74	102.35	5.08M
May 22, 2026	104.04	103	103	104.5	102.98	0
May 21, 2026	103.61	103.58	103.58	104.62	102.59	8.61M
May 20, 2026	102.91	104.08	104.08	104.86	101.6	7.85M
May 19, 2026	103.71	102.29	102.29	103.93	101.97	7.03M
May 18, 2026	102.69	103.95	103.95	104.7	102.55	5.54M
May 15, 2026	105.03	102.72	102.72	105.42	102.3	8.87M
May 14, 2026	105.54	105.42	105.42	106.29	104.85	6.14M
May 13, 2026	105.35	104.92	104.92	105.88	103.86	5.91M