DIS: The Walt Disney Company

As of Friday, November 14th, 2025

$ 105.80

-1.81 -1.68%

Open: 107.52
High: 108.73
Low: 105.30
Volume: 16,634,082
Previous Close on Thursday, November 13th, 2025

$ 107.61

-9.04 -7.75%

Open: 108.89
High: 109.36
Low: 104.91
Volume: 44,005,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 107.52 108.73 105.30 105.80 16,634,082 -1.81 -1.68
2025-11-13 108.89 109.36 104.91 107.61 44,005,577 -9.04 -7.75
2025-11-12 114.57 117.09 114.39 116.65 14,916,987 +1.80 +1.57
2025-11-11 112.65 114.97 112.42 114.85 9,496,183 +2.61 +2.33
2025-11-10 111.15 112.79 111.03 112.24 9,027,353 +1.50 +1.35
2025-11-07 110.26 111.43 110.04 110.74 8,772,285 +0.25 +0.23
2025-11-06 111.17 111.71 109.18 110.49 9,708,388 -0.87 -0.78
2025-11-05 111.35 111.97 110.60 111.36 5,737,846 -0.11 -0.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 117.09
On 2025-11-12		 104.91
On 2025-11-13		 -4.94 -4.46 117.09
On 2025-11-12		 104.91
On 2025-11-13		 -10.40 111.43
10D 117.09
On 2025-11-12		 104.91
On 2025-11-13		 -6.82 -6.06 117.09
On 2025-11-12		 104.91
On 2025-11-13		 -10.40 111.33
20D 117.09
On 2025-11-12		 104.91
On 2025-11-13		 -4.87 -4.40 117.09
On 2025-11-12		 104.91
On 2025-11-13		 -10.40 111.80
WTD 117.09
On 2025-11-12		 104.91
On 2025-11-13		 -4.94 -4.46 117.09
On 2025-11-12		 104.91
On 2025-11-13		 -10.40 111.43
MTD 117.09
On 2025-11-12		 104.91
On 2025-11-13		 -6.82 -6.06 117.09
On 2025-11-12		 104.91
On 2025-11-13		 -10.40 111.33
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

105.80 -1.81 -1.68 16,634,082