DIS: The Walt Disney Company

As of Friday, February 20th, 2026

$ 105.58

-0.42 -0.40%

Open: 105.61
High: 106.20
Low: 104.65
Volume: 8,796,908
Previous Close on Thursday, February 19th, 2026

$ 106.00

-1.10 -1.03%

Open: 107.11
High: 107.77
Low: 105.45
Volume: 7,473,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 105.61 106.20 104.65 105.58 8,796,908 -0.42 -0.40
2026-02-19 107.11 107.77 105.45 106.00 7,473,583 -1.10 -1.03
2026-02-18 105.96 107.73 105.81 107.10 8,780,602 +1.66 +1.57
2026-02-17 106.57 107.28 104.37 105.44 10,456,939 -0.01 -0.01
2026-02-13 101.40 105.52 101.20 105.45 12,816,514 +3.07 +3.00
2026-02-12 107.93 108.16 101.02 102.38 25,115,475 -5.74 -5.31
2026-02-11 108.93 109.87 107.80 108.12 9,331,587 -1.86 -1.69
2026-02-10 107.60 111.11 107.60 109.98 9,795,154 +2.85 +2.66
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 107.77
On 2026-02-19		 101.20
On 2026-02-13		 3.20 3.13 107.77
On 2026-02-19		 104.65
On 2026-02-20		 -2.89 105.91
10D 111.11
On 2026-02-10		 101.02
On 2026-02-12		 0.61 0.58 111.11
On 2026-02-10		 101.02
On 2026-02-12		 -9.08 106.59
20D 112.95
On 2026-01-23		 101.02
On 2026-02-12		 -7.63 -6.74 112.95
On 2026-01-23		 101.02
On 2026-02-12		 -10.56 107.67
WTD 107.77
On 2026-02-19		 104.37
On 2026-02-17		 0.13 0.12 107.77
On 2026-02-19		 104.65
On 2026-02-20		 -2.89 106.03
MTD 111.11
On 2026-02-10		 101.02
On 2026-02-12		 -7.22 -6.40 111.11
On 2026-02-10		 101.02
On 2026-02-12		 -9.08 106.18
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

95.60 -0.60 -0.62 3,696,120
ACGL

Arch Capital Group Ltd.

98.49 +0.15 +0.15 2,074,089
DIS

The Walt Disney Company

105.58 -0.42 -0.40 8,796,908