Walt Disney Stock Price History
NYSE: DISConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
108.05+1.03 (+0.96%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
DIS price history at a glance
The price history for Walt Disney (DIS) on this page begins on December 29, 1969, when the stock closed at $0.6834; it most recently closed at $108.05 on October 5, 2026. The highest price in this record is $203.02, reached on March 8, 2021; the latest close is 46.8% below that peak. Across the 56 complete calendar years in the table, DIS finished higher in 37 and lower in 19. Its best year was 1975 (+127.3%) and its worst was 1973 (-65.3%).
Over roughly 57 years the share price changed +15710.7%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, DIS has lost 2.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $203.02
- Date of high
- Mar 8, 2021
- Low since 1969
- $0.3417
- Date of low
- Dec 16, 1974
- 52-week high
- $117.09
- 52-week low
- $92.19
- Last close
- $108.05
DIS returns
1 week
+5.73%
1 month
+3.71%
3 months
+13.00%
6 months
+8.95%
Year to date
-5.03%
1 year
-2.65%
3 years
+28.10%
5 years
-38.77%
DIS price return, excluding dividends.
DIS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 108.05 | -3.40% |
| 2025 | 111.85 | +0.62% |
| 2024 | 111.16 | +23.11% |
| 2023 | 90.29 | +3.92% |
| 2022 | 86.88 | -43.91% |
| 2021 | 154.89 | -14.51% |
| 2020 | 181.18 | +23.67% |
| 2019 | 146.50 | +33.66% |
| 2018 | 109.61 | +1.95% |
| 2017 | 107.51 | +3.16% |
| 2016 | 104.22 | -0.82% |
| 2015 | 105.08 | +12.09% |
| 2014 | 93.75 | +23.18% |
| 2013 | 76.11 | +45.83% |
| 2012 | 52.19 | +39.17% |
| 2011 | 37.50 | -0.03% |
| 2010 | 37.51 | +16.31% |
| 2009 | 32.25 | +34.82% |
| 2008 | 23.92 | -23.16% |
| 2007 | 31.13 | -7.92% |
| 2006 | 33.81 | +42.97% |
| 2005 | 23.65 | -13.78% |
| 2004 | 27.42 | +17.45% |
| 2003 | 23.35 | +36.35% |
| 2002 | 17.13 | -23.52% |
| 2001 | 22.39 | -21.55% |
| 2000 | 28.55 | -1.07% |
| 1999 | 28.86 | -2.50% |
| 1998 | 29.60 | -9.66% |
| 1997 | 32.76 | +43.86% |
| 1996 | 22.77 | +17.62% |
| 1995 | 19.36 | +27.99% |
| 1994 | 15.13 | +7.92% |
| 1993 | 14.02 | -0.87% |
| 1992 | 14.14 | +44.54% |
| 1991 | 9.78 | +18.85% |
| 1990 | 8.23 | -10.60% |
| 1989 | 9.21 | +70.34% |
| 1988 | 5.41 | +10.97% |
| 1987 | 4.87 | +32.03% |
| 1986 | 3.69 | +58.15% |
| 1985 | 2.33 | +91.16% |
| 1984 | 1.22 | +12.56% |
| 1983 | 1.08 | -16.60% |
| 1982 | 1.30 | +21.06% |
| 1981 | 1.07 | +0.48% |
| 1980 | 1.07 | +19.54% |
| 1979 | 0.894 | +8.40% |
| 1978 | 0.8247 | +0.32% |
| 1977 | 0.8221 | -15.34% |
| 1976 | 0.9711 | -9.13% |
| 1975 | 1.07 | +127.33% |
| 1974 | 0.4701 | -44.38% |
| 1973 | 0.8452 | -65.26% |
| 1972 | 2.43 | +72.18% |
| 1971 | 1.41 | +94.52% |
| 1970 | 0.7264 | +6.29% |
| 1969* | 0.6834 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
DIS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 107.22 | 108.35 | 107.17 | 108.05 | +0.96% | |
| 104.81 | 107.41 | 104.05 | 107.02 | +2.17% | |
| 103.48 | 105.21 | 102.62 | 104.75 | +0.69% | |
| 103.42 | 104.27 | 103.29 | 104.03 | +0.41% | |
| 101.81 | 103.72 | 101.32 | 103.61 | +1.39% | |
| 101.50 | 102.63 | 101.23 | 102.19 | +0.85% | |
| 104.50 | 104.64 | 101.15 | 101.33 | -3.40% | |
| 105.75 | 106.40 | 104.90 | 104.90 | -0.48% | |
| 105.48 | 105.84 | 104.85 | 105.41 | -0.17% | |
| 105.12 | 106.58 | 104.76 | 105.59 | -0.53% | |
| 105.15 | 106.17 | 104.48 | 106.15 | +0.56% | |
| 104.08 | 105.75 | 103.90 | 105.56 | +2.03% | |
| 103.26 | 104.62 | 102.70 | 103.46 | -0.35% | |
| 105.10 | 105.10 | 103.33 | 103.82 | -0.39% | |
| 103.48 | 104.60 | 103.18 | 104.23 | +1.52% | |
| 105.05 | 105.05 | 102.37 | 102.67 | -2.54% | |
| 107.59 | 107.71 | 105.32 | 105.35 | -1.53% | |
| 106.48 | 108.34 | 106.23 | 106.99 | +0.54% | |
| 108.11 | 108.32 | 105.92 | 106.42 | -2.00% | |
| 107.09 | 109.42 | 107.09 | 108.59 | +1.91% | |
| 106.74 | 107.36 | 105.64 | 106.55 | +0.69% | |
| 103.69 | 106.12 | 103.57 | 105.82 | +1.57% | |
| 104.45 | 104.93 | 102.99 | 104.18 | -0.84% | |
| 104.68 | 105.11 | 103.71 | 105.06 | -0.24% | |
| 106.49 | 106.88 | 105.17 | 105.31 | -1.73% | |
| 108.62 | 109.20 | 106.90 | 107.16 | -0.76% | |
| 106.71 | 108.99 | 106.33 | 107.98 | +1.66% | |
| 107.24 | 108.95 | 106.14 | 106.22 | -1.24% | |
| 107.78 | 108.09 | 106.97 | 107.55 | -0.51% | |
| 107.25 | 108.20 | 107.03 | 108.10 | +1.20% | |
| 108.78 | 108.87 | 106.74 | 106.82 | -2.56% | |
| 111.30 | 111.52 | 109.45 | 109.63 | -1.46% | |
| 110.50 | 111.60 | 109.76 | 111.25 | +0.58% | |
| 108.39 | 111.87 | 108.08 | 110.61 | +2.63% | |
| 107.57 | 108.41 | 106.97 | 107.78 | +0.43% | |
| 106.88 | 108.69 | 106.42 | 107.32 | +0.36% | |
| 104.06 | 107.06 | 103.96 | 106.93 | +2.87% | |
| 104.19 | 105.21 | 103.63 | 103.95 | +0.43% | |
| 106.33 | 106.64 | 103.46 | 103.50 | -3.14% | |
| 104.99 | 107.11 | 104.91 | 106.85 | +1.96% | |
| 103.80 | 104.94 | 103.46 | 104.80 | +1.53% | |
| 103.29 | 103.68 | 102.03 | 103.22 | -0.30% | |
| 102.95 | 104.09 | 102.79 | 103.53 | +0.34% | |
| 104.61 | 104.80 | 102.80 | 103.18 | -1.65% | |
| 104.42 | 105.25 | 103.70 | 104.91 | +0.22% | |
| 102.54 | 104.73 | 102.52 | 104.68 | +2.87% | |
| 101.99 | 103.21 | 99.69 | 101.76 | +3.65% | |
| 97.87 | 98.57 | 97.38 | 98.18 | +0.04% | |
| 97.62 | 99.05 | 97.21 | 98.14 | +2.03% | |
| 96.08 | 96.59 | 95.60 | 96.19 | +0.03% | |
| 97.41 | 97.48 | 94.46 | 96.16 | -2.36% | |
| 98.34 | 99.41 | 97.99 | 98.48 | -0.41% | |
| 97.00 | 99.23 | 96.97 | 98.89 | +2.32% | |
| 95.51 | 97.19 | 95.51 | 96.65 | +1.90% | |
| 93.26 | 96.29 | 93.00 | 94.85 | +2.18% | |
| 94.81 | 94.82 | 92.49 | 92.83 | -3.17% | |
| 97.12 | 97.30 | 95.65 | 95.87 | -0.28% | |
| 96.00 | 96.89 | 95.84 | 96.14 | -0.28% | |
| 97.85 | 98.39 | 96.00 | 96.41 | -1.29% | |
| 99.01 | 99.79 | 97.05 | 97.67 | -2.05% | |
| 97.28 | 99.85 | 97.28 | 99.71 | +2.64% | |
| 96.10 | 97.90 | 96.10 | 97.15 | +1.34% | |
| 95.51 | 96.69 | 95.13 | 95.87 | -0.14% | |
| 96.10 | 97.54 | 95.83 | 96.00 | +0.40% | |
| 96.89 | 97.05 | 95.52 | 95.62 | -0.57% | |
| 96.34 | 96.55 | 94.78 | 96.17 | -0.55% | |
| 97.30 | 97.66 | 96.64 | 96.70 | -0.80% | |
| 98.14 | 99.04 | 96.92 | 97.48 | +0.07% | |
| 98.85 | 99.44 | 97.02 | 97.41 | -2.10% | |
| 96.40 | 99.52 | 95.77 | 99.50 | +3.96% | |
| 96.55 | 97.76 | 95.65 | 95.71 | -0.56% | |
| 97.41 | 97.60 | 95.99 | 96.25 | -2.41% | |
| 99.71 | 100.04 | 98.50 | 98.63 | -0.16% | |
| 98.05 | 99.45 | 97.90 | 98.79 | +0.75% | |
| 101.11 | 101.58 | 97.99 | 98.05 | -3.04% | |
| 103.10 | 104.53 | 101.04 | 101.12 | -2.33% | |
| 102.02 | 104.04 | 101.80 | 103.53 | +1.05% | |
| 103.41 | 104.31 | 101.51 | 102.45 | -1.39% | |
| 101.80 | 104.22 | 100.80 | 103.89 | +3.00% | |
| 100.67 | 102.36 | 100.44 | 100.86 | -0.41% | |
| 101.43 | 101.93 | 100.05 | 101.28 | -0.40% | |
| 100.88 | 102.40 | 100.59 | 101.69 | +1.65% | |
| 101.06 | 101.77 | 99.54 | 100.04 | -0.30% | |
| 98.83 | 100.74 | 98.10 | 100.34 | +1.75% | |
| 99.49 | 99.76 | 97.95 | 98.61 | -0.72% | |
| 99.05 | 100.09 | 98.51 | 99.33 | +0.47% | |
| 99.52 | 99.84 | 98.41 | 98.87 | -0.84% | |
| 99.68 | 100.20 | 99.09 | 99.71 | +0.37% | |
| 100.54 | 101.47 | 99.01 | 99.34 | -0.05% | |
| 100.44 | 101.27 | 99.25 | 99.39 | -1.99% | |
| 102.35 | 102.49 | 100.09 | 101.41 | -1.40% | |
| 101.66 | 103.01 | 100.30 | 102.85 | +1.00% | |
| 103.63 | 103.76 | 101.83 | 101.83 | -1.83% | |
| 103.81 | 104.41 | 103.10 | 103.73 | -0.43% | |
| 103.30 | 105.25 | 103.26 | 104.18 | +0.87% | |
| 103.10 | 103.80 | 102.35 | 103.28 | +0.27% | |
| 104.04 | 104.50 | 102.98 | 103.00 | -0.56% | |
| 103.61 | 104.62 | 102.59 | 103.58 | -0.48% | |
| 102.91 | 104.86 | 101.60 | 104.08 | +1.75% | |
| 103.71 | 103.93 | 101.97 | 102.29 | -1.56% | |
| 102.69 | 104.70 | 102.55 | 103.91 | +1.16% | |
| 105.03 | 105.42 | 102.30 | 102.72 | -2.56% | |
| 105.54 | 106.29 | 104.85 | 105.42 | +0.50% | |
| 105.35 | 105.88 | 103.86 | 104.90 | -1.19% | |
| 104.99 | 106.27 | 104.22 | 106.16 | +1.38% | |
| 108.00 | 108.39 | 104.38 | 104.72 | -3.05% | |
| 109.03 | 109.21 | 107.54 | 108.02 | -0.59% | |
| 109.05 | 110.48 | 107.09 | 108.66 | +0.56% | |
| 106.52 | 109.14 | 105.31 | 108.06 | +7.54% | |
| 101.53 | 101.73 | 100.06 | 100.48 | -0.82% | |
| 102.74 | 103.05 | 101.27 | 101.31 | -1.72% | |
| 104.40 | 104.83 | 102.97 | 103.08 | -0.65% | |
| 100.91 | 104.12 | 100.42 | 103.75 | +2.42% | |
| 100.94 | 101.48 | 100.60 | 101.30 | -0.17% | |
| 102.66 | 103.29 | 100.61 | 101.47 | -0.86% | |
| 102.62 | 103.81 | 102.06 | 102.35 | -0.24% | |
| 103.60 | 103.64 | 101.97 | 102.60 | -1.01% | |
| 104.94 | 105.20 | 102.55 | 103.65 | -1.12% | |
| 105.03 | 106.28 | 104.23 | 104.82 | +0.51% | |
| 106.19 | 106.88 | 103.97 | 104.29 | -1.89% | |
| 105.91 | 107.11 | 105.91 | 106.30 | +0.01% | |
| 104.69 | 106.33 | 104.69 | 106.29 | +2.30% | |
| 103.62 | 104.53 | 102.78 | 103.90 | +0.83% | |
| 102.60 | 103.38 | 101.79 | 103.04 | +0.44% | |
| 101.34 | 103.10 | 100.90 | 102.59 | +1.39% | |
| 98.53 | 101.27 | 98.53 | 101.18 | +2.03% | |
| 99.84 | 100.16 | 98.82 | 99.17 | -0.62% | |
| 98.66 | 100.23 | 97.68 | 99.79 | +0.62% | |
| 98.10 | 99.19 | 97.69 | 99.18 | +3.55% | |
| 95.80 | 96.79 | 95.33 | 95.78 | -0.52% | |
| 96.50 | 97.16 | 96.12 | 96.28 | -0.34% | |
| 96.00 | 97.17 | 95.09 | 96.61 | +0.05% | |
| 97.26 | 98.36 | 96.49 | 96.56 | +0.19% | |
| 95.34 | 96.89 | 94.19 | 96.38 | +2.18% | |
| 92.89 | 95.19 | 92.89 | 94.32 | +2.06% | |
| 94.19 | 94.19 | 92.19 | 92.42 | -2.46% | |
| 95.12 | 96.40 | 94.59 | 94.75 | -1.25% | |
| 96.82 | 97.18 | 95.06 | 95.95 | -0.46% | |
| 97.74 | 98.05 | 96.25 | 96.39 | -1.59% | |
| 100.22 | 100.60 | 97.86 | 97.95 | -1.57% | |
| 99.01 | 100.03 | 98.39 | 99.51 | +0.31% | |
| 99.03 | 100.78 | 98.44 | 99.20 | -0.22% | |
| 99.84 | 101.02 | 99.00 | 99.42 | -0.88% | |
| 99.17 | 100.71 | 99.02 | 100.30 | +1.66% | |
| 99.47 | 99.69 | 98.46 | 98.66 | -0.63% | |
| 99.83 | 100.77 | 99.16 | 99.29 | -0.14% | |
| 100.10 | 100.88 | 99.37 | 99.43 | -1.45% | |
| 101.40 | 101.89 | 100.40 | 100.89 | -0.42% | |
| 101.75 | 102.24 | 100.24 | 101.32 | -0.33% | |
| 100.55 | 101.87 | 98.45 | 101.66 | +0.12% | |
| 101.39 | 101.81 | 99.95 | 101.54 | -0.85% | |
| 103.10 | 104.55 | 101.59 | 102.41 | -0.61% | |
| 103.17 | 103.84 | 102.64 | 103.04 | -0.25% | |
| 102.84 | 104.31 | 102.15 | 103.30 | -0.99% | |
| 104.61 | 104.61 | 102.86 | 104.33 | -1.61% | |
| 104.78 | 106.34 | 103.93 | 106.04 | +0.46% | |
| 105.47 | 106.77 | 105.32 | 105.55 | +0.48% | |
| 106.00 | 106.72 | 104.51 | 105.05 | -0.94% | |
| 104.45 | 107.23 | 103.98 | 106.05 | +1.57% | |
| 104.98 | 105.19 | 102.96 | 104.41 | -1.11% | |
| 105.61 | 106.20 | 104.65 | 105.58 | -0.40% | |
| 107.11 | 107.77 | 105.45 | 106.00 | -1.03% | |
| 105.96 | 107.73 | 105.81 | 107.10 | +1.57% | |
| 106.57 | 107.28 | 104.37 | 105.44 | -0.01% | |
| 101.40 | 105.52 | 101.20 | 105.45 | +3.00% | |
| 107.93 | 108.16 | 101.02 | 102.38 | -5.31% | |
| 108.93 | 109.87 | 107.80 | 108.12 | -1.67% | |
| 107.60 | 111.11 | 107.60 | 109.96 | +2.64% | |
| 108.69 | 108.92 | 106.77 | 107.13 | -1.44% | |
| 106.13 | 108.96 | 105.37 | 108.70 | +3.55% | |
| 107.05 | 108.33 | 104.81 | 104.97 | -1.94% | |
| 104.20 | 108.60 | 103.63 | 107.05 | +2.72% | |
| 104.78 | 104.99 | 102.34 | 104.22 | -0.22% | |
| 104.01 | 108.61 | 103.75 | 104.45 | -7.40% | |
| 111.36 | 112.95 | 110.99 | 112.80 | +1.09% | |
| 109.63 | 111.67 | 108.76 | 111.58 | +1.84% | |
| 110.28 | 111.43 | 109.00 | 109.56 | -0.95% | |
| 111.50 | 111.80 | 110.03 | 110.61 | -0.63% | |
| 111.68 | 112.41 | 111.13 | 111.31 | +0.30% | |
| 112.69 | 112.95 | 110.55 | 110.98 | -1.97% | |
| 113.17 | 114.29 | 112.17 | 113.21 | +0.02% | |
| 110.57 | 113.25 | 110.50 | 113.19 | +2.58% | |
| 109.66 | 111.09 | 108.80 | 110.34 | -0.77% | |
| 113.20 | 113.85 | 111.12 | 111.20 | -1.95% | |
| 113.71 | 114.11 | 112.17 | 113.41 | -0.11% | |
| 112.81 | 113.59 | 112.26 | 113.53 | +0.49% | |
| 112.84 | 113.22 | 111.61 | 112.98 | +0.14% | |
| 114.63 | 114.94 | 112.55 | 112.82 | -2.64% | |
| 114.31 | 115.98 | 113.90 | 115.88 | +1.50% | |
| 112.55 | 114.99 | 112.55 | 114.17 | +1.12% | |
| 114.46 | 114.97 | 112.51 | 112.91 | -1.45% | |
| 113.79 | 114.76 | 113.11 | 114.57 | +0.44% | |
| 111.42 | 116.03 | 111.38 | 114.07 | +1.98% | |
| 113.44 | 113.44 | 111.62 | 111.85 | -1.69% | |
| 114.77 | 114.89 | 113.55 | 113.77 | -0.89% | |
| 114.10 | 115.28 | 114.10 | 114.79 | +0.53% | |
| 113.32 | 114.49 | 113.31 | 114.19 | +0.55% | |
| 114.15 | 114.74 | 113.27 | 113.56 | -0.80% | |
| 112.94 | 114.53 | 112.80 | 114.48 | +1.11% | |
| 112.29 | 113.31 | 112.04 | 113.22 | +0.75% | |
| 111.41 | 112.80 | 111.15 | 112.38 | +1.02% | |
| 112.32 | 113.48 | 110.92 | 111.24 | -0.56% | |
| 110.53 | 112.80 | 110.42 | 111.87 | +1.12% | |
| 111.06 | 112.13 | 110.46 | 110.63 | -0.89% | |
| 111.22 | 112.85 | 110.86 | 111.62 | +1.02% | |
| 110.70 | 111.55 | 108.55 | 110.49 | -0.99% | |
| 111.73 | 113.34 | 111.15 | 111.60 | +0.13% | |
| 109.20 | 111.56 | 109.11 | 111.46 | +2.42% | |
| 107.12 | 109.67 | 106.58 | 108.83 | +1.69% | |
| 107.59 | 107.75 | 106.55 | 107.02 | -0.57% | |
| 105.30 | 108.05 | 104.83 | 107.63 | +2.21% | |
| 105.18 | 106.17 | 104.56 | 105.30 | -0.16% | |
| 105.84 | 106.22 | 104.51 | 105.47 | -0.26% | |
| 104.90 | 105.85 | 104.47 | 105.74 | +0.87% | |
| 106.53 | 106.57 | 104.82 | 104.83 | -1.82% | |
| 104.92 | 106.83 | 104.47 | 106.77 | +2.20% | |
| 103.30 | 104.74 | 103.24 | 104.47 | +1.01% | |
| 103.32 | 104.25 | 102.88 | 103.43 | +0.12% | |
| 102.49 | 103.92 | 102.00 | 103.31 | +1.34% | |
| 104.09 | 104.34 | 101.89 | 101.94 | -2.24% | |
| 103.48 | 104.78 | 102.69 | 104.28 | +1.54% | |
| 105.37 | 105.80 | 102.50 | 102.70 | -1.88% | |
| 106.08 | 107.59 | 104.08 | 104.67 | -1.51% | |
| 105.10 | 107.08 | 105.00 | 106.28 | +0.56% | |
| 105.75 | 107.67 | 105.12 | 105.69 | -0.10% | |
| 107.52 | 108.73 | 105.30 | 105.80 | -1.68% | |
| 108.89 | 109.36 | 104.91 | 107.61 | -7.75% | |
| 114.57 | 117.09 | 114.39 | 116.65 | +1.57% | |
| 112.65 | 114.97 | 112.42 | 114.85 | +2.33% | |
| 111.15 | 112.79 | 111.03 | 112.24 | +1.35% | |
| 110.26 | 111.43 | 110.04 | 110.74 | +0.23% | |
| 111.17 | 111.71 | 109.18 | 110.49 | -0.78% | |
| 111.35 | 111.97 | 110.60 | 111.36 | -0.10% | |
| 110.97 | 111.79 | 110.64 | 111.47 | -0.58% | |
| 112.55 | 112.81 | 111.03 | 112.12 | -0.44% | |
| 111.58 | 113.10 | 110.53 | 112.62 | +0.70% | |
| 110.13 | 113.58 | 109.55 | 111.84 | +1.45% | |
| 111.18 | 111.53 | 110.01 | 110.24 | -1.26% | |
| 111.91 | 112.48 | 111.46 | 111.65 | -0.61% | |
| 111.94 | 112.60 | 111.31 | 112.34 | +0.59% | |
| 113.23 | 113.65 | 111.59 | 111.68 | -1.19% | |
| 113.17 | 113.83 | 111.90 | 113.03 | -0.04% | |
| 114.00 | 114.28 | 112.98 | 113.08 | -1.07% | |
| 112.25 | 114.54 | 112.04 | 114.30 | +2.09% | |
| 111.03 | 112.25 | 110.60 | 111.96 | +1.17% | |
| 109.74 | 111.46 | 109.44 | 110.67 | +0.72% | |
| 111.79 | 112.09 | 108.51 | 109.88 | -1.64% | |
| 111.47 | 112.68 | 111.14 | 111.71 | +0.49% | |
| 109.65 | 111.84 | 109.20 | 111.17 | +0.82% | |
| 110.39 | 110.96 | 109.38 | 110.27 | +0.99% | |
| 111.53 | 112.68 | 109.11 | 109.19 | -1.62% | |
| 111.82 | 113.00 | 110.88 | 110.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DIS chart for longer ranges.