DIS: The Walt Disney Company

As of Friday, August 21st, 2026

$ 107.78

+0.46 +0.43%

Open: 107.57
High: 108.41
Low: 106.97
Volume: 6,120,227
Previous Close on Thursday, August 20th, 2026

$ 107.32

+0.39 +0.36%

Open: 106.88
High: 108.69
Low: 106.42
Volume: 7,708,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 107.57 108.41 106.97 107.78 6,120,130 +0.46 +0.43
2026-08-20 106.88 108.69 106.42 107.32 7,708,479 +0.39 +0.36
2026-08-19 104.06 107.06 103.96 106.93 7,814,431 +2.98 +2.87
2026-08-18 104.19 105.21 103.63 103.95 6,045,926 +0.45 +0.43
2026-08-17 106.33 106.64 103.46 103.50 7,436,844 -3.35 -3.14
2026-08-14 104.99 107.11 104.91 106.85 8,115,414 +2.06 +1.96
2026-08-13 103.80 104.94 103.46 104.80 5,810,869 +1.58 +1.53
2026-08-12 103.29 103.68 102.03 103.22 6,606,283 -0.31 -0.30
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 108.69
On 2026-08-20		 103.46
On 2026-08-17		 0.93 0.87 106.64
On 2026-08-17		 103.63
On 2026-08-18		 -2.82 105.90
10D 108.69
On 2026-08-20		 102.03
On 2026-08-12		 2.87 2.74 107.11
On 2026-08-14		 103.46
On 2026-08-17		 -3.41 105.11
20D 108.69
On 2026-08-20		 94.46
On 2026-07-30		 12.93 13.63 99.41
On 2026-07-29		 94.46
On 2026-07-30		 -4.98 102.25
WTD 108.69
On 2026-08-20		 103.46
On 2026-08-17		 0.93 0.87 106.64
On 2026-08-17		 103.63
On 2026-08-18		 -2.82 105.90
MTD 108.69
On 2026-08-20		 97.21
On 2026-08-03		 11.59 12.05 107.11
On 2026-08-14		 103.46
On 2026-08-17		 -3.41 103.92
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,678
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,899
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,040,055
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,740
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 421,174,850
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,950,026
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

107.78 +0.46 +0.43 6,120,227