The Walt Disney Company (DIS) NYSE

101.84

-1.89(-1.82%)

Updated at May 29 04:00PM

Currency In USD

DIS Historical Return

If you invested $1000 in The Walt Disney Company (DIS) 10 years ago, it would be worth $1,113.74 as of May 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $582.88, while $1000 invested 1 year ago would be worth $910.91. This corresponds to total returns of 11.37%, -41.71%, -8.91%, respectively, with annualized returns of 1.08%, -10.24%, -8.91%.

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
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
May 12, 2026	104.99	106.16	106.16	106.27	104.22	8.13M
May 11, 2026	108	104.72	104.72	108.39	104.38	10.37M
May 08, 2026	109.03	108.02	108.02	109.21	107.54	8.35M
May 07, 2026	109.05	108.66	108.66	110.48	107.09	14.29M
May 06, 2026	106.52	108.06	108.06	109.14	105.31	23.2M
May 05, 2026	101.53	100.48	100.48	101.73	100.06	14.24M
May 04, 2026	102.74	101.31	101.31	103.05	101.27	8.37M
May 01, 2026	104.4	103.08	103.08	104.83	102.97	5.94M
April 30, 2026	100.91	103.75	103.75	104.12	100.42	9.17M
April 29, 2026	100.94	101.3	101.3	101.48	100.6	5.42M
April 28, 2026	102.66	101.47	101.47	103.29	100.61	6.4M
April 27, 2026	102.62	102.35	102.35	103.81	102.06	6.52M
April 24, 2026	103.6	102.6	102.6	103.64	101.97	5.94M
April 23, 2026	104.94	103.65	103.65	105.2	102.55	6.13M
April 22, 2026	105.03	104.82	104.82	106.28	104.23	6.77M
April 21, 2026	106.19	104.29	104.29	106.88	103.97	7.77M
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