DIS: The Walt Disney Company
$ 112.43 |
|
-0.45 -0.40% |
Open: | 113.30 |
High: | 114.29 |
Low: | 112.02 |
Volume: | 9,470,655 |
$ 112.88
-2.29 -1.99%
Open: | 115.75 |
High: | 116.40 |
Low: | 111.82 |
Volume: | 15,458,433 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-08-08 | 113.30 | 114.29 | 112.02 | 112.43 | 9,470,655 | -0.45 | -0.40 |
2025-08-07 | 115.75 | 116.40 | 111.82 | 112.88 | 15,458,433 | -2.29 | -1.99 |
2025-08-06 | 115.78 | 116.12 | 112.20 | 115.17 | 21,628,159 | -3.15 | -2.66 |
2025-08-05 | 119.25 | 119.57 | 117.33 | 118.32 | 14,745,754 | -1.03 | -0.86 |
2025-08-04 | 117.73 | 119.52 | 117.73 | 119.35 | 8,733,872 | +2.76 | +2.37 |
2025-08-01 | 117.59 | 117.89 | 115.57 | 116.59 | 8,508,134 | -2.52 | -2.12 |
2025-07-31 | 119.46 | 119.91 | 118.58 | 119.11 | 7,155,268 | -0.43 | -0.36 |
2025-07-30 | 119.95 | 120.50 | 119.18 | 119.54 | 5,141,484 | -0.37 | -0.31 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 119.57 On 2025-08-05 |
111.82 On 2025-08-07 |
-4.16 | -3.57 | 119.57 On 2025-08-05 |
111.82 On 2025-08-07 |
-6.48 | 115.63 |
10D | 121.40 On 2025-07-28 |
111.82 On 2025-08-07 |
-9.04 | -7.44 | 121.40 On 2025-07-28 |
111.82 On 2025-08-07 |
-7.89 | 117.37 |
20D | 123.40 On 2025-07-24 |
111.82 On 2025-08-07 |
-7.44 | -6.21 | 123.40 On 2025-07-24 |
111.82 On 2025-08-07 |
-9.38 | 119.22 |
WTD | 119.57 On 2025-08-05 |
111.82 On 2025-08-07 |
-4.16 | -3.57 | 119.57 On 2025-08-05 |
111.82 On 2025-08-07 |
-6.48 | 115.63 |
MTD | 119.57 On 2025-08-05 |
111.82 On 2025-08-07 |
-6.68 | -5.61 | 119.57 On 2025-08-05 |
111.82 On 2025-08-07 |
-6.48 | 115.79 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |