DIS: The Walt Disney Company

As of Wednesday, June 18th, 2025

$ 117.86

-0.27 -0.23%

Open: 117.88
High: 118.75
Low: 116.84
Volume: 7,958,295
Previous Close on Tuesday, June 17th, 2025

$ 118.13

-1.35 -1.13%

Open: 118.99
High: 119.33
Low: 117.65
Volume: 8,849,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 117.88 118.75 116.84 117.86 7,958,295 -0.27 -0.23
2025-06-17 118.99 119.33 117.65 118.13 8,849,517 -1.35 -1.13
2025-06-16 118.02 120.34 117.87 119.48 9,512,858 +1.54 +1.31
2025-06-13 117.31 118.32 117.30 117.94 11,182,848 -0.67 -0.56
2025-06-12 118.87 119.39 117.66 118.61 7,871,653 -0.91 -0.76
2025-06-11 118.38 119.55 117.65 119.52 10,257,373 +0.79 +0.67
2025-06-10 115.53 120.50 115.53 118.73 18,932,785 +3.07 +2.65
2025-06-09 113.98 116.11 113.98 115.66 7,857,231 +1.76 +1.55
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 120.34
On 2025-06-16		 116.84
On 2025-06-18		 -1.66 -1.39 120.34
On 2025-06-16		 116.84
On 2025-06-18		 -2.91 118.40
10D 120.50
On 2025-06-10		 111.84
On 2025-06-05		 4.37 3.85 120.50
On 2025-06-10		 116.84
On 2025-06-18		 -3.04 117.24
20D 120.50
On 2025-06-10		 108.78
On 2025-05-23		 5.50 4.89 112.49
On 2025-05-21		 108.78
On 2025-05-23		 -3.29 114.63
WTD 120.34
On 2025-06-16		 116.84
On 2025-06-18		 -0.08 -0.07 120.34
On 2025-06-16		 116.84
On 2025-06-18		 -2.91 118.49
MTD 120.50
On 2025-06-10		 111.84
On 2025-06-05		 4.82 4.26 120.50
On 2025-06-10		 116.84
On 2025-06-18		 -3.04 116.34
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

117.86 -0.27 -0.23 7,958,295