DIS Monthly Statistics
DIS monthly stock returns with historical performance by month, return charts, and downloadable statistics.
The Walt Disney Company (DIS) company overview
Disney operates in three global business segments: entertainment, sports, and experiences. Entertainment and experiences both benefit from the firm's ownership of iconic franchises and characters. Entertainment includes the ABC broadcast network, several cable television networks, and the Disney+ and Hulu streaming services. Within the segment, Disney also engages in movie and television production and distribution, with content licensed to movie theaters, other content providers, or, increasingly, kept in-house for use on Disney's own streaming platform and television networks. The sports segment houses the ESPN family of TV networks and streaming services. Experiences contains Disney's theme parks, cruises, and vacation destinations and also engages in merchandise licensing.
| Period | Return % |
|---|---|
| 2000-01 | 21.55 |
| 2000-02 | -6.37 |
| 2000-03 | 21.32 |
| 2000-04 | 5.78 |
| 2000-05 | -3.3 |
| 2000-06 | -8 |
| 2000-07 | -0.65 |
| 2000-08 | 1.03 |
| 2000-09 | -1.82 |
| 2000-10 | -6.36 |
| 2000-11 | -19.19 |
| 2000-12 | 0 |
| 2001-01 | 5.22 |
| 2001-02 | 1.63 |
| 2001-03 | -7.6 |
| 2001-04 | 5.78 |
| 2001-05 | 4.52 |
| 2001-06 | -8.62 |
| 2001-07 | -8.81 |
| 2001-08 | -3.46 |
| 2001-09 | -26.78 |
| 2001-10 | -0.16 |
| 2001-11 | 10.09 |
| 2001-12 | 1.24 |
| 2002-01 | 1.66 |
| 2002-02 | 9.19 |
| 2002-03 | 0.35 |
| 2002-04 | 0.44 |
| 2002-05 | -1.18 |
| 2002-06 | -17.52 |
| 2002-07 | -6.17 |
| 2002-08 | -11.55 |
| 2002-09 | -3.43 |
| 2002-10 | 10.24 |
| 2002-11 | 18.7 |
| 2002-12 | -17.7 |
| 2003-01 | 7.27 |
| 2003-02 | -2.49 |
| 2003-03 | -0.24 |
| 2003-04 | 9.65 |
| 2003-05 | 5.27 |
| 2003-06 | 0.52 |
| 2003-07 | 10.99 |
| 2003-08 | -6.48 |
| 2003-09 | -1.58 |
| 2003-10 | 12.21 |
| 2003-11 | 2.02 |
| 2003-12 | 1.05 |
| 2004-01 | 2.87 |
| 2004-02 | 10.52 |
| 2004-03 | -5.81 |
| 2004-04 | -7.83 |
| 2004-05 | 1.89 |
| 2004-06 | 8.64 |
| 2004-07 | -9.42 |
| 2004-08 | -2.77 |
| 2004-09 | 0.45 |
| 2004-10 | 11.82 |
| 2004-11 | 6.59 |
| 2004-12 | 3.39 |
| 2005-01 | 2.99 |
| 2005-02 | -2.41 |
| 2005-03 | 2.83 |
| 2005-04 | -8.12 |
| 2005-05 | 3.96 |
| 2005-06 | -8.24 |
| 2005-07 | 1.81 |
| 2005-08 | -1.74 |
| 2005-09 | -4.23 |
| 2005-10 | 1.01 |
| 2005-11 | 2.29 |
| 2005-12 | -3.82 |
| 2006-01 | 5.58 |
| 2006-02 | 10.57 |
| 2006-03 | -0.36 |
| 2006-04 | 0.25 |
| 2006-05 | 9.1 |
| 2006-06 | -1.66 |
| 2006-07 | -1.01 |
| 2006-08 | -0.14 |
| 2006-09 | 4.24 |
| 2006-10 | 1.8 |
| 2006-11 | 5.03 |
| 2006-12 | 3.71 |
| 2007-01 | 2.63 |
| 2007-02 | -2.62 |
| 2007-03 | 0.53 |
| 2007-04 | 1.59 |
| 2007-05 | 1.3 |
| 2007-06 | -2.35 |
| 2007-07 | -3.34 |
| 2007-08 | 1.82 |
| 2007-09 | 2.35 |
| 2007-10 | 0.7 |
| 2007-11 | -4.27 |
| 2007-12 | -2.62 |
| 2008-01 | -7.56 |
| 2008-02 | 8.61 |
| 2008-03 | -3.18 |
| 2008-04 | 3.35 |
| 2008-05 | 3.61 |
| 2008-06 | -7.14 |
| 2008-07 | -2.72 |
| 2008-08 | 6.59 |
| 2008-09 | -5.13 |
| 2008-10 | -15.58 |
| 2008-11 | -13.08 |
| 2008-12 | 0.75 |
| 2009-01 | -8.86 |
| 2009-02 | -18.91 |
| 2009-03 | 8.29 |
| 2009-04 | 20.59 |
| 2009-05 | 10.59 |
| 2009-06 | -3.67 |
| 2009-07 | 7.67 |
| 2009-08 | 3.66 |
| 2009-09 | 5.45 |
| 2009-10 | -0.33 |
| 2009-11 | 10.41 |
| 2009-12 | 6.72 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 107.22 | 108.35 | 107.17 | 108.05 | — |
| 2026-10-08 | 104.81 | 107.41 | 104.05 | 107.02 | — |
| 2026-10-07 | 103.48 | 105.21 | 102.61 | 104.75 | — |
| 2026-10-06 | 103.42 | 104.27 | 103.29 | 104.03 | — |
| 2026-10-05 | 101.81 | 103.72 | 101.32 | 103.61 | — |
| 2026-10-02 | 101.5 | 102.63 | 101.23 | 102.19 | — |
| 2026-10-01 | 104.5 | 104.61 | 101.15 | 101.33 | — |
| 2026-09-30 | 105.75 | 106.39 | 104.9 | 104.9 | — |
| 2026-09-29 | 105.48 | 105.84 | 104.85 | 105.41 | — |
| 2026-09-28 | 105.12 | 106.57 | 104.76 | 105.59 | — |
| 2026-09-25 | 105.14 | 106.17 | 104.49 | 106.15 | — |
| 2026-09-24 | 104.08 | 105.75 | 103.96 | 105.56 | — |
| 2026-09-23 | 103.26 | 104.62 | 102.71 | 103.46 | — |
| 2026-09-21 | 103.48 | 104.6 | 103.18 | 104.23 | — |
| 2026-09-18 | 105.04 | 105 | 102.37 | 102.67 | — |
| 2026-09-17 | 107.59 | 107.71 | 105.32 | 105.35 | — |
| 2026-09-16 | 106.47 | 108.33 | 106.23 | 106.99 | — |
| 2026-09-15 | 108.11 | 108.32 | 105.94 | 106.42 | — |
| 2026-09-14 | 107.09 | 109.42 | 107.21 | 108.59 | — |
| 2026-09-11 | 106.74 | 107.36 | 105.64 | 106.55 | — |
| 2026-09-10 | 103.69 | 105.86 | 103.57 | 105.82 | — |
| 2026-09-09 | 104.45 | 104.93 | 102.99 | 104.18 | — |
| 2026-09-08 | 104.68 | 105.1 | 103.71 | 105.06 | — |
| 2026-09-04 | 106.49 | 106.88 | 105.17 | 105.31 | — |
| 2026-09-02 | 106.71 | 108.99 | 106.5 | 107.98 | — |
| 2026-09-01 | 107.24 | 108.95 | 106.15 | 106.22 | — |
| 2026-08-31 | 107.78 | 108.04 | 106.97 | 107.55 | — |
| 2026-08-27 | 108.78 | 108.87 | 106.74 | 106.82 | — |
| 2026-08-26 | 111.3 | 111.52 | 109.45 | 109.63 | — |
| 2026-08-25 | 110.5 | 111.6 | 109.76 | 111.25 | — |
| 2026-08-24 | 108.39 | 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 | — |
| 2026-08-03 | 97.62 | 99.05 | 97.21 | 98.14 | — |
| 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 | — |