Walt Disney Co (DIS) stock
DISNYSEServices-Miscellaneous Amusement & RecreationFiscal year ends October 3
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 5, 2026Score 15/3039% below fair value
$110.94+0.03 (+0.03%)
Close on Oct 30, 2026Market cap $191.56BP/E 22.9Yield –
Price history
Walt Disney share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$110.94
+0.03% on the day
52-week range
$92.19 – $117.09
-5.3% from the high
Change over 52 weeks
-0.8%
From $111.84 on Oct 30, 2025
Average volume
9.29M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $111.82 | $112.47 | $110.76 | $110.94 | +0.03% | 6,342,368 |
| Oct 29, 2026 | $110.01 | $111.05 | $109.55 | $110.91 | +1.71% | 6,071,486 |
| Oct 28, 2026 | $109.55 | $110.15 | $108.75 | $109.04 | -1.08% | 6,232,914 |
| Oct 27, 2026 | $110.24 | $110.44 | $109.43 | $110.23 | -0.15% | 6,592,040 |
| Oct 26, 2026 | $112.09 | $112.40 | $110.00 | $110.40 | -1.88% | 7,240,551 |
| Oct 23, 2026 | $112.24 | $112.99 | $111.64 | $112.52 | -0.54% | 6,599,956 |
| Oct 22, 2026 | $111.52 | $113.38 | $111.52 | $113.13 | +1.16% | 8,635,405 |
| Oct 21, 2026 | $111.55 | $111.88 | $110.13 | $111.83 | +0.14% | 6,646,033 |
| Oct 20, 2026 | $110.21 | $111.87 | $110.18 | $111.67 | +1.90% | 7,949,573 |
| Oct 19, 2026 | $109.40 | $110.11 | $108.99 | $109.59 | -0.90% | 5,521,130 |
| Oct 16, 2026 | $111.48 | $112.69 | $110.01 | $110.59 | -0.08% | 8,642,827 |
| Oct 15, 2026 | $110.12 | $111.59 | $109.87 | $110.68 | +1.55% | 9,809,506 |
| Oct 14, 2026 | $108.50 | $109.03 | $107.65 | $108.99 | +0.38% | 8,280,674 |
| Oct 13, 2026 | $109.52 | $110.16 | $107.95 | $108.58 | +0.08% | 10,570,290 |
| Oct 12, 2026 | $107.90 | $108.99 | $107.56 | $108.49 | +0.41% | 6,626,030 |
| Oct 9, 2026 | $107.22 | $108.35 | $107.14 | $108.05 | +0.96% | 7,152,298 |
| Oct 8, 2026 | $104.81 | $107.41 | $104.05 | $107.02 | +2.17% | 14,275,260 |
| Oct 7, 2026 | $103.48 | $105.21 | $102.62 | $104.75 | +0.69% | 8,643,822 |
| Oct 6, 2026 | $103.42 | $104.27 | $103.29 | $104.03 | +0.41% | 6,114,123 |
| Oct 5, 2026 | $101.81 | $103.72 | $101.32 | $103.61 | +1.39% | 7,039,311 |
| Oct 2, 2026 | $101.50 | $102.63 | $101.23 | $102.19 | +0.85% | 6,704,917 |
| Oct 1, 2026 | $104.50 | $104.64 | $101.15 | $101.33 | -3.40% | 9,215,028 |
| Sep 30, 2026 | $105.75 | $106.40 | $104.90 | $104.90 | -0.48% | 11,603,130 |
| Sep 29, 2026 | $105.48 | $105.84 | $104.85 | $105.41 | -0.17% | 7,327,412 |
| Sep 28, 2026 | $105.12 | $106.58 | $104.76 | $105.59 | -0.53% | 12,096,070 |
| Sep 25, 2026 | $105.15 | $106.17 | $104.48 | $106.15 | +0.56% | 7,248,949 |
| Sep 24, 2026 | $104.08 | $105.75 | $103.90 | $105.56 | +2.03% | 7,886,115 |
| Sep 23, 2026 | $103.26 | $104.62 | $102.70 | $103.46 | -0.35% | 8,239,551 |
| Sep 22, 2026 | $105.10 | $105.10 | $103.33 | $103.82 | -0.39% | 7,282,248 |
| Sep 21, 2026 | $103.48 | $104.60 | $103.18 | $104.23 | +1.52% | 7,128,260 |
| Sep 18, 2026 | $105.05 | $105.05 | $102.37 | $102.67 | -2.54% | 19,139,670 |
| Sep 17, 2026 | $107.59 | $107.71 | $105.32 | $105.35 | -1.53% | 7,818,190 |
| Sep 16, 2026 | $106.48 | $108.34 | $106.23 | $106.99 | +0.54% | 10,108,580 |
| Sep 15, 2026 | $108.11 | $108.32 | $105.92 | $106.42 | -2.00% | 8,919,501 |
| Sep 14, 2026 | $107.09 | $109.42 | $107.09 | $108.59 | +1.91% | 7,172,192 |
| Sep 11, 2026 | $106.74 | $107.36 | $105.64 | $106.55 | +0.69% | 7,257,809 |
| Sep 10, 2026 | $103.69 | $106.12 | $103.57 | $105.82 | +1.57% | 7,609,754 |
| Sep 9, 2026 | $104.45 | $104.93 | $102.99 | $104.18 | -0.84% | 7,042,559 |
| Sep 8, 2026 | $104.68 | $105.11 | $103.71 | $105.06 | -0.24% | 7,397,791 |
| Sep 4, 2026 | $106.49 | $106.88 | $105.17 | $105.31 | -1.73% | 6,112,016 |
| Sep 3, 2026 | $108.62 | $109.20 | $106.90 | $107.16 | -0.76% | 6,242,524 |
| Sep 2, 2026 | $106.71 | $108.99 | $106.33 | $107.98 | +1.66% | 7,556,681 |
| Sep 1, 2026 | $107.24 | $108.95 | $106.14 | $106.22 | -1.24% | 7,034,768 |
| Aug 31, 2026 | $107.78 | $108.09 | $106.97 | $107.55 | -0.51% | 8,731,191 |
| Aug 28, 2026 | $107.25 | $108.20 | $107.03 | $108.10 | +1.20% | 5,467,425 |
| Aug 27, 2026 | $108.78 | $108.87 | $106.74 | $106.82 | -2.56% | 8,704,359 |
| Aug 26, 2026 | $111.30 | $111.52 | $109.45 | $109.63 | -1.46% | 8,528,613 |
| Aug 25, 2026 | $110.50 | $111.60 | $109.76 | $111.25 | +0.58% | 6,748,597 |
| Aug 24, 2026 | $108.39 | $111.87 | $108.08 | $110.61 | +2.63% | 12,662,630 |
| Aug 21, 2026 | $107.57 | $108.41 | $106.97 | $107.78 | +0.43% | 6,840,800 |
| Aug 20, 2026 | $106.88 | $108.69 | $106.42 | $107.32 | +0.36% | 7,971,488 |
| Aug 19, 2026 | $104.06 | $107.06 | $103.96 | $106.93 | +2.87% | 8,046,144 |
| Aug 18, 2026 | $104.19 | $105.21 | $103.63 | $103.95 | +0.43% | 6,149,934 |
| Aug 17, 2026 | $106.33 | $106.64 | $103.46 | $103.50 | -3.14% | 7,635,031 |
| Aug 14, 2026 | $104.99 | $107.11 | $104.91 | $106.85 | +1.96% | 8,176,896 |
| Aug 13, 2026 | $103.80 | $104.94 | $103.46 | $104.80 | +1.53% | 7,099,963 |
| Aug 12, 2026 | $103.29 | $103.68 | $102.03 | $103.22 | -0.30% | 6,717,517 |
| Aug 11, 2026 | $102.95 | $104.09 | $102.79 | $103.53 | +0.34% | 6,781,574 |
| Aug 10, 2026 | $104.61 | $104.80 | $102.80 | $103.18 | -1.65% | 8,631,939 |
| Aug 7, 2026 | $104.42 | $105.25 | $103.70 | $104.91 | +0.22% | 10,929,700 |
| Aug 6, 2026 | $102.54 | $104.73 | $102.52 | $104.68 | +2.87% | 14,047,180 |
| Aug 5, 2026 | $101.99 | $103.21 | $99.69 | $101.76 | +3.65% | 20,809,010 |
| Aug 4, 2026 | $97.87 | $98.57 | $97.38 | $98.18 | +0.04% | 16,796,760 |
| Aug 3, 2026 | $97.62 | $99.05 | $97.21 | $98.14 | +2.03% | 11,480,310 |
| Jul 31, 2026 | $96.08 | $96.59 | $95.60 | $96.19 | +0.03% | 11,193,030 |
| Jul 30, 2026 | $97.41 | $97.48 | $94.46 | $96.16 | -2.36% | 21,112,370 |
| Jul 29, 2026 | $98.34 | $99.41 | $97.99 | $98.48 | -0.41% | 11,070,140 |
| Jul 28, 2026 | $97.00 | $99.23 | $96.97 | $98.89 | +2.32% | 11,395,090 |
| Jul 27, 2026 | $95.51 | $97.19 | $95.51 | $96.65 | +1.90% | 10,595,410 |
| Jul 24, 2026 | $93.26 | $96.29 | $93.00 | $94.85 | +2.18% | 12,153,050 |
| Jul 23, 2026 | $94.81 | $94.82 | $92.49 | $92.83 | -3.17% | 13,562,490 |
| Jul 22, 2026 | $97.12 | $97.30 | $95.65 | $95.87 | -0.28% | 9,119,247 |
| Jul 21, 2026 | $96.00 | $96.89 | $95.84 | $96.14 | -0.28% | 9,745,415 |
| Jul 20, 2026 | $97.85 | $98.39 | $96.00 | $96.41 | -1.29% | 9,861,720 |
| Jul 17, 2026 | $99.01 | $99.79 | $97.05 | $97.67 | -2.05% | 10,496,510 |
| Jul 16, 2026 | $97.28 | $99.85 | $97.28 | $99.71 | +2.64% | 7,480,013 |
| Jul 15, 2026 | $96.10 | $97.90 | $96.10 | $97.15 | +1.34% | 10,219,180 |
| Jul 14, 2026 | $95.51 | $96.69 | $95.13 | $95.87 | -0.14% | 7,651,562 |
| Jul 13, 2026 | $96.10 | $97.54 | $95.83 | $96.00 | +0.40% | 9,304,173 |
| Jul 10, 2026 | $96.89 | $97.05 | $95.52 | $95.62 | -0.57% | 10,678,890 |
| Jul 9, 2026 | $96.34 | $96.55 | $94.78 | $96.17 | -0.55% | 11,448,120 |
| Jul 8, 2026 | $97.30 | $97.66 | $96.64 | $96.70 | -0.80% | 8,720,822 |
| Jul 7, 2026 | $98.14 | $99.04 | $96.92 | $97.48 | +0.07% | 9,936,369 |
| Jul 6, 2026 | $98.85 | $99.44 | $97.02 | $97.41 | -2.10% | 10,171,870 |
| Jul 2, 2026 | $96.40 | $99.52 | $95.77 | $99.50 | +3.96% | 11,308,070 |
| Jul 1, 2026 | $96.55 | $97.76 | $95.65 | $95.71 | -0.56% | 11,590,420 |
| Jun 30, 2026 | $97.41 | $97.60 | $95.99 | $96.25 | -2.41% | 12,717,810 |
| Jun 29, 2026 | $99.71 | $100.04 | $98.50 | $98.63 | -0.16% | 10,418,070 |
| Jun 26, 2026 | $98.05 | $99.45 | $97.90 | $98.79 | +0.75% | 13,921,360 |
| Jun 25, 2026 | $101.11 | $101.58 | $97.99 | $98.05 | -3.04% | 12,066,380 |
| Jun 24, 2026 | $103.10 | $104.53 | $101.04 | $101.12 | -2.33% | 12,215,540 |
| Jun 23, 2026 | $102.02 | $104.04 | $101.80 | $103.53 | +1.05% | 14,457,420 |
| Jun 22, 2026 | $103.41 | $104.31 | $101.51 | $102.45 | -1.39% | 17,396,270 |
| Jun 18, 2026 | $101.80 | $104.22 | $100.80 | $103.89 | +3.00% | 22,943,610 |
| Jun 17, 2026 | $100.67 | $102.36 | $100.44 | $100.86 | -0.41% | 11,168,740 |
| Jun 16, 2026 | $101.43 | $101.93 | $100.05 | $101.28 | -0.40% | 10,694,560 |
| Jun 15, 2026 | $100.88 | $102.40 | $100.59 | $101.69 | +1.65% | 10,265,100 |
| Jun 12, 2026 | $101.06 | $101.77 | $99.54 | $100.04 | -0.30% | 8,257,240 |
| Jun 11, 2026 | $98.83 | $100.74 | $98.10 | $100.34 | +1.75% | 9,264,363 |
| Jun 10, 2026 | $99.49 | $99.76 | $97.95 | $98.61 | -0.72% | 7,041,376 |
| Jun 9, 2026 | $99.05 | $100.09 | $98.51 | $99.33 | +0.47% | 8,616,301 |
| Jun 8, 2026 | $99.52 | $99.84 | $98.41 | $98.87 | -0.84% | 7,559,159 |
| Jun 5, 2026 | $99.68 | $100.20 | $99.09 | $99.71 | +0.37% | 9,501,571 |
| Jun 4, 2026 | $100.54 | $101.47 | $99.01 | $99.34 | -0.05% | 9,568,022 |
| Jun 3, 2026 | $100.44 | $101.27 | $99.25 | $99.39 | -1.99% | 7,471,644 |
| Jun 2, 2026 | $102.35 | $102.49 | $100.09 | $101.41 | -1.40% | 8,397,356 |
| Jun 1, 2026 | $101.66 | $103.01 | $100.30 | $102.85 | +1.00% | 8,218,974 |
| May 29, 2026 | $103.63 | $103.76 | $101.83 | $101.83 | -1.83% | 13,340,320 |
| May 28, 2026 | $103.81 | $104.41 | $103.10 | $103.73 | -0.43% | 6,514,066 |
| May 27, 2026 | $103.30 | $105.25 | $103.26 | $104.18 | +0.87% | 7,362,127 |
| May 26, 2026 | $103.10 | $103.80 | $102.35 | $103.28 | +0.27% | 6,717,873 |
| May 22, 2026 | $104.04 | $104.50 | $102.98 | $103.00 | -0.56% | 5,700,791 |
| May 21, 2026 | $103.61 | $104.62 | $102.59 | $103.58 | -0.48% | 8,611,206 |
| May 20, 2026 | $102.91 | $104.86 | $101.60 | $104.08 | +1.75% | 7,941,447 |
| May 19, 2026 | $103.71 | $103.93 | $101.97 | $102.29 | -1.56% | 7,032,570 |
| May 18, 2026 | $102.69 | $104.70 | $102.55 | $103.91 | +1.16% | 9,037,187 |
| May 15, 2026 | $105.03 | $105.42 | $102.30 | $102.72 | -2.56% | 9,258,603 |
| May 14, 2026 | $105.54 | $106.29 | $104.85 | $105.42 | +0.50% | 6,144,555 |
| May 13, 2026 | $105.35 | $105.88 | $103.86 | $104.90 | -1.19% | 7,605,943 |
| May 12, 2026 | $104.99 | $106.27 | $104.22 | $106.16 | +1.38% | 8,178,525 |
| May 11, 2026 | $108.00 | $108.39 | $104.38 | $104.72 | -3.05% | 10,562,320 |
| May 8, 2026 | $109.03 | $109.21 | $107.54 | $108.02 | -0.59% | 8,369,970 |
| May 7, 2026 | $109.05 | $110.48 | $107.09 | $108.66 | +0.56% | 14,309,210 |
| May 6, 2026 | $106.52 | $109.14 | $105.31 | $108.06 | +7.54% | 23,219,530 |
| May 5, 2026 | $101.53 | $101.73 | $100.06 | $100.48 | -0.82% | 14,314,680 |
| May 4, 2026 | $102.74 | $103.05 | $101.27 | $101.31 | -1.72% | 8,400,068 |
| May 1, 2026 | $104.40 | $104.83 | $102.97 | $103.08 | -0.65% | 5,956,945 |
| Apr 30, 2026 | $100.91 | $104.12 | $100.42 | $103.75 | +2.42% | 9,203,503 |
| Apr 29, 2026 | $100.94 | $101.48 | $100.60 | $101.30 | -0.17% | 5,533,717 |
| Apr 28, 2026 | $102.66 | $103.29 | $100.61 | $101.47 | -0.86% | 6,409,294 |
| Apr 27, 2026 | $102.62 | $103.81 | $102.06 | $102.35 | -0.24% | 6,524,285 |
| Apr 24, 2026 | $103.60 | $103.64 | $101.97 | $102.60 | -1.01% | 5,974,471 |
| Apr 23, 2026 | $104.94 | $105.20 | $102.55 | $103.65 | -1.12% | 6,146,952 |
| Apr 22, 2026 | $105.03 | $106.28 | $104.23 | $104.82 | +0.51% | 6,886,600 |
| Apr 21, 2026 | $106.19 | $106.88 | $103.97 | $104.29 | -1.89% | 7,784,483 |
| Apr 20, 2026 | $105.91 | $107.11 | $105.91 | $106.30 | +0.01% | 6,423,418 |
| Apr 17, 2026 | $104.69 | $106.33 | $104.69 | $106.29 | +2.30% | 10,506,160 |
| Apr 16, 2026 | $103.62 | $104.53 | $102.78 | $103.90 | +0.83% | 8,145,920 |
| Apr 15, 2026 | $102.60 | $103.38 | $101.79 | $103.04 | +0.44% | 7,035,321 |
| Apr 14, 2026 | $101.34 | $103.10 | $100.90 | $102.59 | +1.39% | 9,997,361 |
| Apr 13, 2026 | $98.53 | $101.27 | $98.53 | $101.18 | +2.03% | 6,790,349 |
| Apr 10, 2026 | $99.84 | $100.16 | $98.82 | $99.17 | -0.62% | 6,359,602 |
| Apr 9, 2026 | $98.66 | $100.23 | $97.68 | $99.79 | +0.62% | 8,918,282 |
| Apr 8, 2026 | $98.10 | $99.19 | $97.69 | $99.18 | +3.55% | 10,820,970 |
| Apr 7, 2026 | $95.80 | $96.79 | $95.33 | $95.78 | -0.52% | 7,913,016 |
| Apr 6, 2026 | $96.50 | $97.16 | $96.12 | $96.28 | -0.34% | 5,882,227 |
| Apr 2, 2026 | $96.00 | $97.17 | $95.09 | $96.61 | +0.05% | 6,379,090 |
| Apr 1, 2026 | $97.26 | $98.36 | $96.49 | $96.56 | +0.19% | 8,518,600 |
| Mar 31, 2026 | $95.34 | $96.89 | $94.19 | $96.38 | +2.18% | 11,180,160 |
| Mar 30, 2026 | $92.89 | $95.19 | $92.89 | $94.32 | +2.06% | 10,592,640 |
| Mar 27, 2026 | $94.19 | $94.19 | $92.19 | $92.42 | -2.46% | 12,475,880 |
| Mar 26, 2026 | $95.12 | $96.40 | $94.59 | $94.75 | -1.25% | 8,548,801 |
| Mar 25, 2026 | $96.82 | $97.18 | $95.06 | $95.95 | -0.46% | 8,467,460 |
| Mar 24, 2026 | $97.74 | $98.05 | $96.25 | $96.39 | -1.59% | 9,155,717 |
| Mar 23, 2026 | $100.22 | $100.60 | $97.86 | $97.95 | -1.57% | 11,373,010 |
| Mar 20, 2026 | $99.01 | $100.03 | $98.39 | $99.51 | +0.31% | 27,544,220 |
| Mar 19, 2026 | $99.03 | $100.78 | $98.44 | $99.20 | -0.22% | 14,793,760 |
| Mar 18, 2026 | $99.84 | $101.02 | $99.00 | $99.42 | -0.88% | 12,615,140 |
| Mar 17, 2026 | $99.17 | $100.71 | $99.02 | $100.30 | +1.66% | 11,785,560 |
| Mar 16, 2026 | $99.47 | $99.69 | $98.46 | $98.66 | -0.63% | 11,578,530 |
| Mar 13, 2026 | $99.83 | $100.77 | $99.16 | $99.29 | -0.14% | 9,551,465 |
| Mar 12, 2026 | $100.10 | $100.88 | $99.37 | $99.43 | -1.45% | 10,309,390 |
| Mar 11, 2026 | $101.40 | $101.89 | $100.40 | $100.89 | -0.42% | 8,161,816 |
| Mar 10, 2026 | $101.75 | $102.24 | $100.24 | $101.32 | -0.33% | 7,833,149 |
| Mar 9, 2026 | $100.55 | $101.87 | $98.45 | $101.66 | +0.12% | 11,715,050 |
| Mar 6, 2026 | $101.39 | $101.81 | $99.95 | $101.54 | -0.85% | 10,448,620 |
| Mar 5, 2026 | $103.10 | $104.55 | $101.59 | $102.41 | -0.61% | 11,761,030 |
| Mar 4, 2026 | $103.17 | $103.84 | $102.64 | $103.04 | -0.25% | 9,672,313 |
| Mar 3, 2026 | $102.84 | $104.31 | $102.15 | $103.30 | -0.99% | 13,608,360 |
| Mar 2, 2026 | $104.61 | $104.61 | $102.86 | $104.33 | -1.61% | 14,178,580 |
| Feb 27, 2026 | $104.78 | $106.34 | $103.93 | $106.04 | +0.46% | 13,954,010 |
| Feb 26, 2026 | $105.47 | $106.77 | $105.32 | $105.55 | +0.48% | 9,578,521 |
| Feb 25, 2026 | $106.00 | $106.72 | $104.51 | $105.05 | -0.94% | 8,556,478 |
| Feb 24, 2026 | $104.45 | $107.23 | $103.98 | $106.05 | +1.57% | 13,594,760 |
| Feb 23, 2026 | $104.98 | $105.19 | $102.96 | $104.41 | -1.11% | 10,626,490 |
| Feb 20, 2026 | $105.61 | $106.20 | $104.65 | $105.58 | -0.40% | 9,043,632 |
| Feb 19, 2026 | $107.11 | $107.77 | $105.45 | $106.00 | -1.03% | 7,492,923 |
| Feb 18, 2026 | $105.96 | $107.73 | $105.81 | $107.10 | +1.57% | 8,791,935 |
| Feb 17, 2026 | $106.57 | $107.28 | $104.37 | $105.44 | -0.01% | 10,467,370 |
| Feb 13, 2026 | $101.40 | $105.52 | $101.20 | $105.45 | +3.00% | 12,845,330 |
| Feb 12, 2026 | $107.93 | $108.16 | $101.02 | $102.38 | -5.31% | 25,319,620 |
| Feb 11, 2026 | $108.93 | $109.87 | $107.80 | $108.12 | -1.67% | 9,374,912 |
| Feb 10, 2026 | $107.60 | $111.11 | $107.60 | $109.96 | +2.64% | 9,815,529 |
| Feb 9, 2026 | $108.69 | $108.92 | $106.77 | $107.13 | -1.44% | 10,515,410 |
| Feb 6, 2026 | $106.13 | $108.96 | $105.37 | $108.70 | +3.55% | 12,105,610 |
| Feb 5, 2026 | $107.05 | $108.33 | $104.81 | $104.97 | -1.94% | 11,859,530 |
| Feb 4, 2026 | $104.20 | $108.60 | $103.63 | $107.05 | +2.72% | 19,070,370 |
| Feb 3, 2026 | $104.78 | $104.99 | $102.34 | $104.22 | -0.22% | 24,827,090 |
| Feb 2, 2026 | $104.01 | $108.61 | $103.75 | $104.45 | -7.40% | 37,778,500 |
| Jan 30, 2026 | $111.36 | $112.95 | $110.99 | $112.80 | +1.09% | 17,895,220 |
| Jan 29, 2026 | $109.63 | $111.67 | $108.76 | $111.58 | +1.84% | 11,078,960 |
| Jan 28, 2026 | $110.28 | $111.43 | $109.00 | $109.56 | -0.95% | 9,016,629 |
| Jan 27, 2026 | $111.50 | $111.80 | $110.03 | $110.61 | -0.63% | 8,956,915 |
| Jan 26, 2026 | $111.68 | $112.41 | $111.13 | $111.31 | +0.30% | 8,859,849 |
| Jan 23, 2026 | $112.69 | $112.95 | $110.55 | $110.98 | -1.97% | 10,819,750 |
| Jan 22, 2026 | $113.17 | $114.29 | $112.17 | $113.21 | +0.02% | 12,437,710 |
| Jan 21, 2026 | $110.57 | $113.25 | $110.50 | $113.19 | +2.58% | 10,041,420 |
| Jan 20, 2026 | $109.66 | $111.09 | $108.80 | $110.34 | -0.77% | 9,818,195 |
| Jan 16, 2026 | $113.20 | $113.85 | $111.12 | $111.20 | -1.95% | 12,049,610 |
| Jan 15, 2026 | $113.71 | $114.11 | $112.17 | $113.41 | -0.11% | 7,958,518 |
| Jan 14, 2026 | $112.81 | $113.59 | $112.26 | $113.53 | +0.49% | 8,951,292 |
| Jan 13, 2026 | $112.84 | $113.22 | $111.61 | $112.98 | +0.14% | 8,945,659 |
| Jan 12, 2026 | $114.63 | $114.94 | $112.55 | $112.82 | -2.64% | 10,833,810 |
| Jan 9, 2026 | $114.31 | $115.98 | $113.90 | $115.88 | +1.50% | 8,935,207 |
| Jan 8, 2026 | $112.55 | $114.99 | $112.55 | $114.17 | +1.12% | 9,778,203 |
| Jan 7, 2026 | $114.46 | $114.97 | $112.51 | $112.91 | -1.45% | 8,296,293 |
| Jan 6, 2026 | $113.79 | $114.76 | $113.11 | $114.57 | +0.44% | 7,388,341 |
| Jan 5, 2026 | $111.42 | $116.03 | $111.38 | $114.07 | +1.98% | 12,028,970 |
| Jan 2, 2026 | $113.44 | $113.44 | $111.62 | $111.85 | -1.69% | 8,906,211 |
| Dec 31, 2025 | $114.77 | $114.89 | $113.55 | $113.77 | -0.89% | 6,607,973 |
| Dec 30, 2025 | $114.10 | $115.28 | $114.10 | $114.79 | +0.53% | 6,883,851 |
| Dec 29, 2025 | $113.32 | $114.49 | $113.31 | $114.19 | +0.55% | 7,966,017 |
| Dec 26, 2025 | $114.15 | $114.74 | $113.27 | $113.56 | -0.80% | 5,428,886 |
| Dec 24, 2025 | $112.94 | $114.53 | $112.80 | $114.48 | +1.11% | 4,606,746 |
| Dec 23, 2025 | $112.29 | $113.31 | $112.04 | $113.22 | +0.75% | 7,634,453 |
| Dec 22, 2025 | $111.41 | $112.80 | $111.15 | $112.38 | +1.02% | 8,803,331 |
| Dec 19, 2025 | $112.32 | $113.48 | $110.92 | $111.24 | -0.56% | 21,138,380 |
| Dec 18, 2025 | $110.53 | $112.80 | $110.42 | $111.87 | +1.12% | 12,913,870 |
| Dec 17, 2025 | $111.06 | $112.13 | $110.46 | $110.63 | -0.89% | 12,142,520 |
| Dec 16, 2025 | $111.22 | $112.85 | $110.86 | $111.62 | +1.02% | 15,580,200 |
| Dec 15, 2025 | $110.70 | $111.55 | $108.55 | $110.49 | -0.99% | 14,317,990 |
| Dec 12, 2025 | $111.73 | $113.34 | $111.15 | $111.60 | +0.13% | 13,059,070 |
| Dec 11, 2025 | $109.20 | $111.56 | $109.11 | $111.46 | +2.42% | 13,281,380 |
| Dec 10, 2025 | $107.12 | $109.67 | $106.58 | $108.83 | +1.69% | 11,237,890 |
| Dec 9, 2025 | $107.59 | $107.75 | $106.55 | $107.02 | -0.57% | 8,549,401 |
| Dec 8, 2025 | $105.30 | $108.05 | $104.83 | $107.63 | +2.21% | 13,727,700 |
| Dec 5, 2025 | $105.18 | $106.17 | $104.56 | $105.30 | -0.16% | 10,680,060 |
| Dec 4, 2025 | $105.84 | $106.22 | $104.51 | $105.47 | -0.26% | 11,471,410 |
| Dec 3, 2025 | $104.90 | $105.85 | $104.47 | $105.74 | +0.87% | 10,177,760 |
| Dec 2, 2025 | $106.53 | $106.57 | $104.82 | $104.83 | -1.82% | 8,548,213 |
| Dec 1, 2025 | $104.92 | $106.83 | $104.47 | $106.77 | +2.20% | 12,628,910 |
| Nov 28, 2025 | $103.30 | $104.74 | $103.24 | $104.47 | +1.01% | 6,525,548 |
| Nov 26, 2025 | $103.32 | $104.25 | $102.88 | $103.43 | +0.12% | 10,130,220 |
| Nov 25, 2025 | $102.49 | $103.92 | $102.00 | $103.31 | +1.34% | 10,574,460 |
| Nov 24, 2025 | $104.09 | $104.34 | $101.89 | $101.94 | -2.24% | 15,024,850 |
| Nov 21, 2025 | $103.48 | $104.78 | $102.69 | $104.28 | +1.54% | 10,785,420 |
| Nov 20, 2025 | $105.37 | $105.80 | $102.50 | $102.70 | -1.88% | 12,609,880 |
| Nov 19, 2025 | $106.08 | $107.59 | $104.08 | $104.67 | -1.51% | 12,790,000 |
| Nov 18, 2025 | $105.10 | $107.08 | $105.00 | $106.28 | +0.56% | 11,796,190 |
| Nov 17, 2025 | $105.75 | $107.67 | $105.12 | $105.69 | -0.10% | 12,296,420 |
| Nov 14, 2025 | $107.52 | $108.73 | $105.30 | $105.80 | -1.68% | 16,691,360 |
| Nov 13, 2025 | $108.89 | $109.36 | $104.91 | $107.61 | -7.75% | 44,045,360 |
| Nov 12, 2025 | $114.57 | $117.09 | $114.39 | $116.65 | +1.57% | 15,248,740 |
| Nov 11, 2025 | $112.65 | $114.97 | $112.42 | $114.85 | +2.33% | 9,713,347 |
| Nov 10, 2025 | $111.15 | $112.79 | $111.03 | $112.24 | +1.35% | 9,158,709 |
| Nov 7, 2025 | $110.26 | $111.43 | $110.04 | $110.74 | +0.23% | 8,782,121 |
| Nov 6, 2025 | $111.17 | $111.71 | $109.18 | $110.49 | -0.78% | 10,291,780 |
| Nov 5, 2025 | $111.35 | $111.97 | $110.60 | $111.36 | -0.10% | 5,746,038 |
| Nov 4, 2025 | $110.97 | $111.79 | $110.64 | $111.47 | -0.58% | 7,950,075 |
| Nov 3, 2025 | $112.55 | $112.81 | $111.03 | $112.12 | -0.44% | 8,542,271 |
| Oct 31, 2025 | $111.58 | $113.10 | $110.53 | $112.62 | +0.70% | 8,700,619 |
| Oct 30, 2025 | $110.13 | $113.58 | $109.55 | $111.84 | +1.45% | 8,311,279 |
| Oct 29, 2025 | $111.18 | $111.53 | $110.01 | $110.24 | -1.26% | 7,097,056 |
| Oct 28, 2025 | $111.91 | $112.48 | $111.46 | $111.65 | -0.61% | 6,839,375 |
| Oct 27, 2025 | $111.94 | $112.60 | $111.31 | $112.34 | +0.59% | 6,029,584 |
| Oct 24, 2025 | $113.23 | $113.65 | $111.59 | $111.68 | -1.19% | 6,235,183 |
| Oct 23, 2025 | $113.17 | $113.83 | $111.90 | $113.03 | -0.04% | 6,945,407 |
| Oct 22, 2025 | $114.00 | $114.28 | $112.98 | $113.08 | -1.07% | 7,569,242 |
| Oct 21, 2025 | $112.25 | $114.54 | $112.04 | $114.30 | +2.09% | 8,163,164 |
| Oct 20, 2025 | $111.03 | $112.25 | $110.60 | $111.96 | – | 8,047,473 |
Seasonality
DIS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -0.0% | -4.1% | 1.2% | -0.6% | -0.9% | 2.4% | 1.0% | -3.4% | 1.3% | 5.8% | 1.7% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -0.9% | -6.0% | -9.1% | 7.6% | -1.9% | -4.8% | -0.1% | 11.8% | -2.5% | 5.8% | ||
| 2025 | 1.5% | 0.7% | -13.3% | -7.9% | 24.3% | 10.2% | -4.0% | -0.6% | -3.3% | -1.6% | -7.2% | 9.6% |
| 2024 | 6.4% | 16.2% | 9.7% | -9.2% | -6.5% | -4.4% | -5.2% | -3.5% | 6.4% | 0.0% | 22.1% | -4.8% |
| 2023 | 24.9% | -8.2% | 0.5% | 2.4% | -14.2% | 1.5% | -0.4% | -5.9% | -3.1% | 0.7% | 13.6% | -2.3% |
| 2022 | -7.7% | 3.8% | -7.6% | -18.6% | -1.1% | -14.5% | 12.4% | 5.6% | -15.8% | 12.9% | -8.1% | -11.2% |
| 2021 | -7.2% | 12.4% | -2.4% | 0.8% | -4.0% | -1.6% | 0.1% | 3.0% | -6.7% | -0.1% | -14.3% | 6.9% |
| 2020 | -4.4% | -14.9% | -17.9% | 12.0% | 8.5% | -4.9% | 4.9% | 12.8% | -5.9% | -2.3% | 22.1% | 22.4% |
| 2019 | 1.7% | 1.2% | -1.6% | 23.4% | -3.6% | 5.8% | 3.0% | -4.0% | -5.1% | -0.3% | 16.7% | -4.0% |
| 2018 | 1.1% | -5.1% | -2.6% | -0.1% | -0.9% | 5.4% | 9.2% | -1.4% | 4.4% | -1.8% | 0.6% | -4.3% |
| 2017 | 6.2% | -0.5% | 3.0% | 1.9% | -6.6% | -1.6% | 4.2% | -7.9% | -2.6% | -0.8% | 7.2% | 3.4% |