DIS: The Walt Disney Company

As of Monday, March 18th, 2024

$ 113.85

+1.90 +1.70%

Open: 112.29
High: 114.43
Low: 112.29
Volume: 11,817,334
Previous Close on Friday, March 15th, 2024

$ 111.95

-0.11 -0.10%

Open: 111.60
High: 112.96
Low: 111.40
Volume: 15,363,382
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 112.29 114.43 112.29 113.85 11,814,597 +1.90 +1.70
2024-03-15 111.60 112.96 111.40 111.95 15,363,382 -0.11 -0.10
2024-03-14 111.74 112.35 109.51 112.06 10,497,851 -0.44 -0.39
2024-03-13 112.74 114.13 112.44 112.50 7,263,235 +0.04 +0.04
2024-03-12 112.52 112.95 111.64 112.46 7,582,897 +0.15 +0.13
2024-03-11 110.09 112.91 110.03 112.31 8,767,526 +1.99 +1.80
2024-03-08 110.18 111.31 109.34 110.32 9,980,185 +0.14 +0.13
2024-03-07 110.70 111.08 109.20 110.18 8,538,441 +0.12 +0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 114.43
On 2024-03-18
109.51
On 2024-03-14
1.54 1.37 114.13
On 2024-03-13
109.51
On 2024-03-14
-4.05 112.56
10D 115.19
On 2024-03-05
109.20
On 2024-03-07
0.16 0.14 115.19
On 2024-03-05
109.20
On 2024-03-07
-5.20 111.86
20D 115.19
On 2024-03-05
105.83
On 2024-02-23
2.25 2.02 115.19
On 2024-03-05
109.20
On 2024-03-07
-5.20 110.81
WTD 114.43
On 2024-03-18
112.29
On 2024-03-18
1.90 1.70 -- -- -- 113.85
MTD 115.19
On 2024-03-05
109.20
On 2024-03-07
2.27 2.03 115.19
On 2024-03-05
109.20
On 2024-03-07
-5.20 112.02
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

113.85 +1.90 +1.70 11,817,334