The Walt Disney Company (DIS) NYSE

107.99

-0.675(-0.62%)

Updated at May 08 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 $1,099.2 as of May 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $599.75, while $1000 invested 1 year ago would be worth $988.15. This corresponds to total returns of 9.92%, -40.02%, -1.19%, respectively, with annualized returns of 0.95%, -9.71%, -1.19%.

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 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
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