DIS: The Walt Disney Company
$ 105.12 |
|
+3.03 +2.97% |
Open: | 103.97 |
High: | 106.19 |
Low: | 103.86 |
Volume: | 19,241,304 |
$ 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 |
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 |
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 |