DIS: The Walt Disney Company

As of Thursday, May 8th, 2025

$ 105.12

+3.03 +2.97%

Open: 103.97
High: 106.19
Low: 103.86
Volume: 19,241,304
Previous Close on Wednesday, May 7th, 2025

$ 102.09

+9.92 +10.76%

Open: 102.42
High: 103.31
Low: 100.14
Volume: 36,097,960

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 103.97 106.19 103.86 105.12 19,237,407 +3.03 +2.97
2025-05-07 102.42 103.31 100.14 102.09 36,097,960 +9.92 +10.76
2025-05-06 91.20 92.74 91.00 92.17 11,795,592 +0.06 +0.07
2025-05-05 89.70 93.08 89.61 92.11 10,223,034 -0.38 -0.41
2025-05-02 91.84 93.19 91.84 92.49 7,542,293 +1.68 +1.85
2025-05-01 91.27 91.61 90.36 90.81 7,772,405 -0.14 -0.15
2025-04-30 89.89 91.19 88.56 90.95 8,418,463 -0.22 -0.24
2025-04-29 89.83 91.66 89.76 91.17 6,352,916 +1.01 +1.12
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 106.19
On 2025-05-08		 89.61
On 2025-05-05		 14.31 15.76 93.19
On 2025-05-02		 89.61
On 2025-05-05		 -3.84 96.80
10D 106.19
On 2025-05-08		 88.56
On 2025-04-30		 15.11 16.79 93.19
On 2025-05-02		 89.61
On 2025-05-05		 -3.84 93.74
20D 106.19
On 2025-05-08		 82.01
On 2025-04-16		 13.68 14.96 89.01
On 2025-04-10		 82.01
On 2025-04-16		 -7.87 89.61
WTD 106.19
On 2025-05-08		 89.61
On 2025-05-05		 12.63 13.66 93.08
On 2025-05-05		 91.00
On 2025-05-06		 -2.23 97.87
MTD 106.19
On 2025-05-08		 89.61
On 2025-05-05		 14.17 15.58 93.19
On 2025-05-02		 89.61
On 2025-05-05		 -3.84 95.80
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

105.12 +3.03 +2.97 19,241,304