DIS daily returns
DIS daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 108.87 | 106.75 | 106.82 | — |
| 2026-08-26 | 0 | 111.52 | 109.45 | 109.63 | — |
| 2026-08-25 | 0 | 111.6 | 109.76 | 111.25 | — |
| 2026-08-24 | 0 | 111.87 | 108.08 | 110.61 | — |
| 2026-08-21 | 107.57 | 108.41 | 106.97 | 107.78 | — |
| 2026-08-20 | 106.88 | 108.69 | 106.42 | 107.32 | — |
| 2026-08-19 | 104.06 | 107.06 | 103.98 | 106.93 | — |
| 2026-08-18 | 104.19 | 105.21 | 103.63 | 103.95 | — |
| 2026-08-17 | 106.33 | 106.64 | 103.47 | 103.5 | — |
| 2026-08-14 | 104.99 | 107.11 | 104.91 | 106.85 | — |
| 2026-08-13 | 103.8 | 104.94 | 103.46 | 104.8 | — |
| 2026-08-12 | 103.29 | 103.68 | 102.03 | 103.22 | — |
| 2026-08-11 | 102.95 | 104.08 | 102.79 | 103.53 | — |
| 2026-08-10 | 104.61 | 104.8 | 102.8 | 103.18 | — |
| 2026-08-07 | 104.42 | 105.25 | 103.71 | 104.91 | — |
| 2026-08-06 | 102.54 | 104.72 | 102.51 | 104.68 | — |
| 2026-08-05 | 101.99 | 103.19 | 99.68 | 101.76 | — |
| 2026-08-04 | 97.87 | 98.57 | 97.38 | 98.18 | — |
| 2026-07-31 | 96.07 | 96.58 | 95.6 | 96.19 | — |
| 2026-07-30 | 97.4 | 97.48 | 94.46 | 96.16 | — |
| 2026-07-29 | 98.34 | 99.41 | 97.99 | 98.48 | — |
| 2026-07-28 | 97 | 99.23 | 96.99 | 98.89 | — |
| 2026-07-27 | 95.51 | 97.19 | 95.51 | 96.65 | — |
| 2026-07-24 | 93.26 | 96.29 | 93 | 94.85 | — |
| 2026-07-23 | 94.81 | 94.81 | 92.49 | 92.83 | — |
| 2026-07-22 | 97.12 | 97.3 | 95.64 | 95.87 | — |
| 2026-07-21 | 96 | 96.89 | 95.87 | 96.14 | — |
| 2026-07-20 | 97.85 | 98.39 | 96 | 96.41 | — |
| 2026-07-17 | 99 | 99.79 | 97.05 | 97.67 | — |
| 2026-07-16 | 97.28 | 99.84 | 97.47 | 99.71 | — |
| 2026-07-15 | 96.1 | 97.9 | 96.1 | 97.15 | — |
| 2026-07-14 | 95.51 | 96.68 | 95.13 | 95.87 | — |
| 2026-07-13 | 96.1 | 97.54 | 95.82 | 96 | — |
| 2026-07-10 | 96.89 | 97.05 | 95.52 | 95.62 | — |
| 2026-07-09 | 96.34 | 96.55 | 94.78 | 96.17 | — |
| 2026-07-08 | 97.3 | 97.65 | 96.64 | 96.7 | — |
| 2026-07-07 | 98.14 | 99.04 | 96.92 | 97.48 | — |
| 2026-07-06 | 98.85 | 99.43 | 97.01 | 97.41 | — |
| 2026-07-02 | 96.4 | 99.51 | 95.77 | 99.5 | — |
| 2026-07-01 | 96.55 | 97.76 | 95.65 | 95.71 | — |
| 2026-06-30 | 97.41 | 97.6 | 95.99 | 96.25 | — |
| 2026-06-29 | 99.71 | 100.04 | 98.51 | 98.63 | — |
| 2026-06-26 | 98.05 | 99.44 | 97.9 | 98.79 | — |
| 2026-06-25 | 101.11 | 101.58 | 97.99 | 98.05 | — |
| 2026-06-24 | 103.1 | 104.53 | 101.04 | 101.12 | — |
| 2026-06-23 | 102.02 | 104.04 | 101.8 | 103.53 | — |
| 2026-06-22 | 103.41 | 104.31 | 101.51 | 102.45 | — |
| 2026-06-18 | 101.8 | 104.22 | 100.83 | 103.89 | — |
| 2026-06-17 | 100.67 | 102.35 | 100.44 | 100.86 | — |
| 2026-06-16 | 101.43 | 101.93 | 100.05 | 101.28 | — |
| 2026-06-15 | 100.88 | 102.4 | 100.59 | 101.69 | — |
| 2026-06-12 | 101.06 | 101.73 | 99.54 | 100.04 | — |
| 2026-06-11 | 98.83 | 100.74 | 98.1 | 100.34 | — |
| 2026-06-10 | 99.49 | 99.75 | 97.95 | 98.61 | — |
| 2026-06-09 | 99.05 | 100.09 | 98.51 | 99.33 | — |
| 2026-06-05 | 99.68 | 100.2 | 99.09 | 99.71 | — |
| 2026-06-04 | 100.54 | 101.46 | 99.01 | 99.34 | — |
| 2026-06-03 | 100.43 | 101.25 | 99.25 | 99.39 | — |
| 2026-06-02 | 102.35 | 102.49 | 100.09 | 101.41 | — |
| 2026-06-01 | 101.66 | 103 | 100.31 | 102.85 | — |
| 2026-05-29 | 103.63 | 103.7 | 101.83 | 101.83 | — |
| 2026-05-28 | 103.81 | 104.41 | 103.1 | 103.73 | — |
| 2026-05-27 | 103.3 | 105.25 | 103.26 | 104.18 | — |
| 2026-05-22 | 104.04 | 104.5 | 102.98 | 103 | — |
| 2026-05-21 | 103.61 | 104.62 | 102.59 | 103.58 | — |
| 2026-05-20 | 102.91 | 104.86 | 101.6 | 104.08 | — |
| 2026-05-19 | 103.71 | 103.92 | 101.97 | 102.29 | — |
| 2026-05-18 | 102.69 | 104.69 | 102.55 | 103.91 | — |
| 2026-05-15 | 105.03 | 105.42 | 102.3 | 102.72 | — |
| 2026-05-14 | 105.54 | 106.29 | 104.85 | 105.42 | — |
| 2026-05-13 | 105.35 | 105.88 | 103.86 | 104.9 | — |
| 2026-05-12 | 104.99 | 106.27 | 104.21 | 106.16 | — |
| 2026-05-11 | 108 | 108.38 | 104.38 | 104.72 | — |
| 2026-05-08 | 109.03 | 109.21 | 107.54 | 108.02 | — |
| 2026-05-07 | 109.05 | 110.48 | 107.09 | 108.66 | — |
| 2026-05-06 | 106.51 | 109.14 | 105.31 | 108.06 | — |
| 2026-05-05 | 101.53 | 101.73 | 100.06 | 100.48 | — |
| 2026-05-04 | 102.74 | 103.04 | 101.27 | 101.31 | — |
| 2026-05-01 | 104.4 | 104.8 | 102.97 | 103.08 | — |
| 2026-04-30 | 100.91 | 104.12 | 100.42 | 103.75 | — |
| 2026-04-29 | 100.94 | 101.48 | 100.6 | 101.3 | — |
| 2026-04-28 | 102.66 | 103.29 | 100.61 | 101.47 | — |
| 2026-04-27 | 102.62 | 103.81 | 102.06 | 102.35 | — |
| 2026-04-24 | 103.6 | 103.64 | 101.97 | 102.6 | — |
| 2026-04-23 | 104.94 | 105.18 | 102.55 | 103.65 | — |
| 2026-04-22 | 105.03 | 106.28 | 104.23 | 104.82 | — |
| 2026-04-21 | 106.19 | 106.88 | 103.96 | 104.29 | — |
| 2026-04-20 | 105.91 | 107.11 | 105.92 | 106.3 | — |
| 2026-04-17 | 104.68 | 106.33 | 104.68 | 106.29 | — |
| 2026-04-16 | 103.62 | 104.53 | 102.78 | 103.9 | — |
| 2026-04-15 | 102.6 | 103.38 | 101.79 | 103.04 | — |
| 2026-04-14 | 101.34 | 103.1 | 100.9 | 102.59 | — |
| 2026-04-13 | 98.53 | 101.26 | 98.53 | 101.18 | — |
| 2026-04-10 | 99.84 | 100.16 | 98.82 | 99.17 | — |
| 2026-04-09 | 98.66 | 100.22 | 97.68 | 99.79 | — |
| 2026-04-08 | 98.1 | 99.19 | 97.69 | 99.18 | — |
| 2026-04-07 | 95.79 | 96.78 | 95.32 | 95.78 | — |
| 2026-04-06 | 96.5 | 97.16 | 96.12 | 96.28 | — |
| 2026-04-02 | 96 | 97.17 | 95.09 | 96.61 | — |
| 2026-04-01 | 97.25 | 98.36 | 96.49 | 96.56 | — |
| 2026-03-31 | 95.34 | 96.89 | 94.19 | 96.38 | — |
| 2026-03-30 | 92.89 | 95.18 | 93.1 | 94.32 | — |
| 2026-03-27 | 94.19 | 94.19 | 92.19 | 92.42 | — |
| 2026-03-26 | 95.12 | 96.4 | 94.59 | 94.75 | — |
| 2026-03-25 | 96.82 | 97.18 | 95.06 | 95.95 | — |
| 2026-03-24 | 97.74 | 98.04 | 96.25 | 96.39 | — |
| 2026-03-23 | 100.22 | 100.6 | 97.86 | 97.95 | — |
| 2026-03-20 | 99.01 | 100.03 | 98.39 | 99.51 | — |
| 2026-03-19 | 99.03 | 100.76 | 98.43 | 99.2 | — |
| 2026-03-18 | 99.84 | 101.02 | 99 | 99.42 | — |
| 2026-03-17 | 99.17 | 100.71 | 99.07 | 100.3 | — |
| 2026-03-16 | 99.47 | 99.69 | 98.46 | 98.66 | — |
| 2026-03-13 | 99.83 | 100.77 | 99.16 | 99.29 | — |
| 2026-03-12 | 100.1 | 100.88 | 99.37 | 99.43 | — |
| 2026-03-11 | 101.4 | 101.89 | 100.4 | 100.89 | — |
| 2026-03-10 | 101.75 | 102.24 | 100.24 | 101.32 | — |
| 2026-03-09 | 100.55 | 101.87 | 98.45 | 101.66 | — |
| 2026-03-06 | 101.39 | 101.81 | 99.95 | 101.54 | — |
| 2026-03-05 | 103.1 | 104.55 | 101.59 | 102.41 | — |
| 2026-03-04 | 103.17 | 103.84 | 102.64 | 103.04 | — |