DIS: The Walt Disney Company

As of Thursday, April 18th, 2024

$ 112.43

-1.45 -1.27%

Open: 113.18
High: 114.25
Low: 112.19
Volume: 7,621,642
Previous Close on Tuesday, April 16th, 2024

$ 113.88

+0.93 +0.82%

Open: 112.82
High: 114.50
Low: 112.52
Volume: 8,549,727

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 113.18 114.25 112.19 112.43 7,621,522 -1.45 -1.27
2024-04-16 112.82 114.50 112.52 113.88 8,549,727 +0.93 +0.82
2024-04-15 114.88 115.55 112.77 112.95 9,413,736 -1.06 -0.93
2024-04-12 116.39 116.70 113.73 114.01 12,150,195 -3.14 -2.68
2024-04-11 117.59 118.28 116.37 117.15 6,522,212 -0.04 -0.03
2024-04-10 116.60 117.56 116.37 117.19 6,440,862 -0.78 -0.66
2024-04-09 117.38 118.51 116.89 117.97 7,378,105 +0.62 +0.53
2024-04-08 118.02 118.52 116.82 117.35 6,258,374 -1.03 -0.87
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 118.28
On 2024-04-11		 112.19
On 2024-04-18		 -4.76 -4.06 118.28
On 2024-04-11		 112.19
On 2024-04-18		 -5.15 114.08
10D 120.19
On 2024-04-04		 112.19
On 2024-04-18		 -6.55 -5.51 120.19
On 2024-04-04		 112.19
On 2024-04-18		 -6.66 115.84
20D 123.74
On 2024-03-28		 112.19
On 2024-04-18		 -2.08 -1.82 123.74
On 2024-03-28		 112.19
On 2024-04-18		 -9.33 117.67
WTD 115.55
On 2024-04-15		 112.19
On 2024-04-18		 -1.58 -1.39 115.55
On 2024-04-15		 112.19
On 2024-04-18		 -2.91 113.09
MTD 123.69
On 2024-04-03		 112.19
On 2024-04-18		 -9.93 -8.12 123.69
On 2024-04-03		 112.19
On 2024-04-18		 -9.30 117.06
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

112.43 -1.45 -1.27 7,621,642