DIS: The Walt Disney Company

As of Friday, August 29th, 2025

$ 118.38

+0.74 +0.63%

Open: 117.39
High: 118.65
Low: 117.25
Volume: 5,209,307
Previous Close on Thursday, August 28th, 2025

$ 117.64

-0.45 -0.38%

Open: 118.10
High: 118.37
Low: 116.61
Volume: 5,684,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 117.39 118.65 117.25 118.38 5,208,941 +0.74 +0.63
2025-08-28 118.10 118.37 116.61 117.64 5,684,000 -0.45 -0.38
2025-08-27 117.53 118.46 117.29 118.09 4,334,310 +0.44 +0.37
2025-08-26 117.43 118.38 117.16 117.65 5,549,450 -0.06 -0.05
2025-08-25 118.49 119.05 117.70 117.71 5,168,250 -1.15 -0.97
2025-08-22 117.59 119.78 117.13 118.86 7,037,416 +2.65 +2.28
2025-08-21 116.57 116.66 115.53 116.21 5,943,909 -0.83 -0.71
2025-08-20 116.08 117.89 116.00 117.04 6,868,611 +0.77 +0.66
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 119.05
On 2025-08-25		 116.61
On 2025-08-28		 -0.48 -0.40 119.05
On 2025-08-25		 116.61
On 2025-08-28		 -2.05 117.89
10D 119.78
On 2025-08-22		 115.16
On 2025-08-18		 2.99 2.59 119.78
On 2025-08-22		 116.61
On 2025-08-28		 -2.64 117.44
20D 119.78
On 2025-08-22		 111.54
On 2025-08-11		 1.79 1.54 119.57
On 2025-08-05		 111.54
On 2025-08-11		 -6.72 116.36
WTD 119.05
On 2025-08-25		 116.61
On 2025-08-28		 -0.48 -0.40 119.05
On 2025-08-25		 116.61
On 2025-08-28		 -2.05 117.89
MTD 119.78
On 2025-08-22		 111.54
On 2025-08-11		 -0.73 -0.61 119.57
On 2025-08-05		 111.54
On 2025-08-11		 -6.72 116.37
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
INVA

Innoviva Inc.

20.43 +0.40 +2.00 650,802
WLK

Westlake Chemical Corporation

87.82 +1.41 +1.63 907,478
F

Ford Motor

11.77 +0.06 +0.51 44,043,902
LEN

Lennar Corporation

133.14 +0.01 +0.01 1,846,212
DIS

The Walt Disney Company

118.38 +0.74 +0.63 5,209,307