DIS: The Walt Disney Company

As of Friday, December 5th, 2025

$ 105.30

-0.17 -0.16%

Open: 105.18
High: 106.17
Low: 104.56
Volume: 10,564,211
Previous Close on Thursday, December 4th, 2025

$ 105.47

-0.27 -0.26%

Open: 105.84
High: 106.22
Low: 104.51
Volume: 11,199,709

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 105.18 106.17 104.56 105.30 10,564,165 -0.17 -0.16
2025-12-04 105.84 106.22 104.51 105.47 11,199,709 -0.27 -0.26
2025-12-03 104.90 105.85 104.47 105.74 9,729,028 +0.91 +0.87
2025-12-02 106.53 106.57 104.82 104.83 8,461,561 -1.94 -1.82
2025-12-01 104.92 106.83 104.47 106.77 11,871,996 +2.30 +2.20
2025-11-28 103.30 104.74 103.24 104.47 6,170,327 +1.04 +1.01
2025-11-26 103.32 104.25 102.88 103.43 9,810,807 +0.12 +0.12
2025-11-25 102.49 103.92 102.00 103.31 10,460,394 +1.37 +1.34
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 106.83
On 2025-12-01		 104.47
On 2025-12-01		 0.83 0.79 106.83
On 2025-12-01		 104.47
On 2025-12-03		 -2.21 105.62
10D 106.83
On 2025-12-01		 101.89
On 2025-11-24		 2.60 2.53 104.78
On 2025-11-21		 101.89
On 2025-11-24		 -2.76 104.55
20D 117.09
On 2025-11-12		 101.89
On 2025-11-24		 -5.19 -4.70 117.09
On 2025-11-12		 101.89
On 2025-11-24		 -12.98 106.64
WTD 106.83
On 2025-12-01		 104.47
On 2025-12-01		 0.83 0.79 106.83
On 2025-12-01		 104.47
On 2025-12-03		 -2.21 105.62
MTD 106.83
On 2025-12-01		 104.47
On 2025-12-01		 0.83 0.79 106.83
On 2025-12-01		 104.47
On 2025-12-03		 -2.21 105.62
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SQQQ

ProShares UltraPro Short QQQ

66.49 -0.77 -1.14 38,818,573
DIS

The Walt Disney Company

105.30 -0.17 -0.16 10,564,211